FASOO.COM Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,330.00 | 4,375.00 | 4,175.00 | 4,255.00 | 4,255.00 | 162,408 |
| 2026-10-16 | 4,400.00 | 4,400.00 | 4,270.00 | 4,360.00 | 4,360.00 | 125,549 |
| 2026-10-15 | 4,300.00 | 4,530.00 | 4,220.00 | 4,395.00 | 4,395.00 | 223,071 |
| 2026-10-14 | 4,240.00 | 4,550.00 | 4,230.00 | 4,435.00 | 4,435.00 | 381,721 |
| 2026-10-13 | 4,000.00 | 4,735.00 | 3,855.00 | 4,265.00 | 4,265.00 | 1,622,100 |
| 2026-10-12 | 4,120.00 | 4,330.00 | 3,980.00 | 4,045.00 | 4,045.00 | 124,447 |
| 2026-10-08 | 4,225.00 | 4,340.00 | 4,085.00 | 4,160.00 | 4,160.00 | 160,425 |
| 2026-10-07 | 4,490.00 | 4,490.00 | 4,200.00 | 4,330.00 | 4,330.00 | 234,103 |
| 2026-10-06 | 4,495.00 | 4,900.00 | 4,250.00 | 4,520.00 | 4,520.00 | 1,696,357 |
| 2026-10-02 | 3,900.00 | 3,960.00 | 3,830.00 | 3,910.00 | 3,910.00 | 61,137 |
| 2026-10-01 | 3,900.00 | 3,975.00 | 3,850.00 | 3,900.00 | 3,900.00 | 55,955 |
| 2026-09-30 | 3,965.00 | 3,985.00 | 3,850.00 | 3,880.00 | 3,880.00 | 52,470 |
| 2026-09-29 | 4,015.00 | 4,090.00 | 3,810.00 | 3,990.00 | 3,990.00 | 68,966 |
| 2026-09-28 | 3,980.00 | 4,085.00 | 3,895.00 | 4,015.00 | 4,015.00 | 73,327 |
| 2026-09-23 | 4,030.00 | 4,125.00 | 3,925.00 | 3,980.00 | 3,980.00 | 126,061 |
| 2026-09-22 | 4,095.00 | 4,095.00 | 3,935.00 | 4,030.00 | 4,030.00 | 85,511 |
| 2026-09-21 | 4,135.00 | 4,175.00 | 4,015.00 | 4,095.00 | 4,095.00 | 91,818 |
Page 1 of 1 · 17 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.