FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 21,300.00 | 23,350.00 | 20,850.00 | 23,000.00 | 23,000.00 | 1,262,786 |
| 2024-06-13 | 21,650.00 | 24,650.00 | 20,600.00 | 21,700.00 | 21,700.00 | 2,810,517 |
| 2024-06-12 | 21,200.00 | 22,300.00 | 20,700.00 | 21,500.00 | 21,500.00 | 617,831 |
| 2024-06-11 | 21,500.00 | 21,500.00 | 20,800.00 | 21,200.00 | 21,200.00 | 379,058 |
| 2024-06-10 | 20,700.00 | 21,500.00 | 20,100.00 | 21,200.00 | 21,200.00 | 781,413 |
| 2024-06-07 | 19,200.00 | 21,400.00 | 19,000.00 | 20,600.00 | 20,600.00 | 1,284,365 |
| 2024-06-05 | 18,540.00 | 19,610.00 | 18,250.00 | 19,300.00 | 19,300.00 | 925,298 |
| 2024-06-04 | 17,510.00 | 18,360.00 | 17,360.00 | 18,350.00 | 18,350.00 | 269,635 |
| 2024-06-03 | 17,600.00 | 17,920.00 | 17,370.00 | 17,680.00 | 17,680.00 | 150,333 |
| 2024-05-31 | 17,800.00 | 17,800.00 | 17,320.00 | 17,660.00 | 17,660.00 | 107,282 |
| 2024-05-30 | 17,530.00 | 17,870.00 | 17,300.00 | 17,810.00 | 17,810.00 | 137,424 |
| 2024-05-29 | 18,100.00 | 18,110.00 | 17,600.00 | 17,600.00 | 17,600.00 | 215,245 |
| 2024-05-28 | 18,390.00 | 18,530.00 | 17,850.00 | 18,030.00 | 18,030.00 | 238,767 |
| 2024-05-27 | 18,160.00 | 19,520.00 | 17,870.00 | 17,970.00 | 17,970.00 | 1,656,808 |
| 2024-05-24 | 17,430.00 | 18,600.00 | 17,240.00 | 17,970.00 | 17,970.00 | 415,458 |
| 2024-05-23 | 17,160.00 | 17,740.00 | 16,700.00 | 17,400.00 | 17,400.00 | 195,914 |
| 2024-05-22 | 16,710.00 | 17,140.00 | 16,640.00 | 17,000.00 | 17,000.00 | 171,179 |
| 2024-05-21 | 16,900.00 | 17,070.00 | 16,620.00 | 16,710.00 | 16,710.00 | 134,322 |
| 2024-05-20 | 17,180.00 | 17,180.00 | 16,710.00 | 16,900.00 | 16,900.00 | 192,714 |
| 2024-05-17 | 17,250.00 | 17,600.00 | 17,060.00 | 17,190.00 | 17,190.00 | 176,279 |
| 2024-05-16 | 17,100.00 | 17,640.00 | 17,100.00 | 17,600.00 | 17,600.00 | 206,554 |
| 2024-05-14 | 17,020.00 | 17,380.00 | 16,930.00 | 17,180.00 | 17,180.00 | 151,511 |
| 2024-05-13 | 17,510.00 | 17,640.00 | 16,940.00 | 17,160.00 | 17,160.00 | 248,824 |
| 2024-05-10 | 17,990.00 | 18,250.00 | 17,430.00 | 17,510.00 | 17,510.00 | 217,457 |
| 2024-05-09 | 17,560.00 | 18,710.00 | 17,310.00 | 17,990.00 | 17,990.00 | 416,816 |
| 2024-05-08 | 18,020.00 | 18,160.00 | 17,430.00 | 17,570.00 | 17,570.00 | 351,000 |
| 2024-05-07 | 18,140.00 | 18,480.00 | 17,890.00 | 18,020.00 | 18,020.00 | 310,273 |
| 2024-05-03 | 18,840.00 | 18,970.00 | 18,050.00 | 18,100.00 | 18,100.00 | 522,259 |
| 2024-05-02 | 18,160.00 | 18,890.00 | 18,150.00 | 18,870.00 | 18,870.00 | 399,038 |
| 2024-04-30 | 20,400.00 | 20,700.00 | 18,500.00 | 19,130.00 | 19,130.00 | 897,162 |
| 2024-04-29 | 20,150.00 | 20,500.00 | 19,810.00 | 20,100.00 | 20,100.00 | 403,019 |
| 2024-04-26 | 19,110.00 | 20,550.00 | 19,110.00 | 20,150.00 | 20,150.00 | 1,257,361 |
| 2024-04-25 | 19,150.00 | 19,280.00 | 18,800.00 | 18,940.00 | 18,940.00 | 220,917 |
| 2024-04-24 | 19,380.00 | 19,650.00 | 19,110.00 | 19,400.00 | 19,400.00 | 339,125 |
| 2024-04-23 | 19,610.00 | 20,150.00 | 18,970.00 | 19,020.00 | 19,020.00 | 317,983 |
| 2024-04-22 | 18,800.00 | 19,550.00 | 18,700.00 | 19,550.00 | 19,550.00 | 461,046 |
| 2024-04-19 | 20,200.00 | 21,500.00 | 18,600.00 | 19,490.00 | 19,490.00 | 1,770,366 |
| 2024-04-18 | 20,500.00 | 21,000.00 | 19,930.00 | 20,200.00 | 20,200.00 | 1,099,612 |
| 2024-04-17 | 18,620.00 | 21,500.00 | 18,500.00 | 20,750.00 | 20,750.00 | 4,014,335 |
| 2024-04-16 | 19,400.00 | 19,760.00 | 18,010.00 | 18,260.00 | 18,260.00 | 868,197 |
| 2024-04-15 | 17,210.00 | 22,350.00 | 16,950.00 | 19,830.00 | 19,830.00 | 2,971,752 |
| 2024-04-12 | 16,950.00 | 17,960.00 | 16,950.00 | 17,530.00 | 17,530.00 | 537,702 |
| 2024-04-11 | 16,900.00 | 17,430.00 | 16,560.00 | 16,900.00 | 16,900.00 | 392,214 |
| 2024-04-09 | 18,000.00 | 18,130.00 | 16,330.00 | 16,910.00 | 16,910.00 | 1,636,265 |
| 2024-04-08 | 20,600.00 | 20,650.00 | 18,700.00 | 18,880.00 | 18,880.00 | 1,072,988 |
| 2024-04-05 | 18,030.00 | 21,250.00 | 18,000.00 | 20,100.00 | 20,100.00 | 3,569,345 |
| 2024-04-04 | 19,010.00 | 19,450.00 | 18,350.00 | 18,500.00 | 18,500.00 | 834,270 |
| 2024-04-03 | 17,660.00 | 19,750.00 | 17,310.00 | 19,010.00 | 19,010.00 | 2,019,501 |
| 2024-04-02 | 16,640.00 | 20,150.00 | 16,640.00 | 18,020.00 | 18,020.00 | 6,052,796 |
| 2024-04-01 | 15,900.00 | 16,490.00 | 15,900.00 | 16,180.00 | 16,180.00 | 371,948 |
| 2024-03-29 | 16,450.00 | 16,640.00 | 15,840.00 | 15,900.00 | 15,900.00 | 729,457 |
| 2024-03-28 | 17,350.00 | 17,450.00 | 16,660.00 | 16,680.00 | 16,680.00 | 442,400 |
| 2024-03-27 | 16,820.00 | 17,170.00 | 16,250.00 | 17,120.00 | 17,120.00 | 639,575 |
| 2024-03-26 | 15,450.00 | 17,420.00 | 15,450.00 | 16,780.00 | 16,780.00 | 2,070,233 |
| 2024-03-25 | 15,830.00 | 15,830.00 | 14,630.00 | 15,230.00 | 15,230.00 | 1,435,829 |
| 2024-03-22 | 16,700.00 | 17,100.00 | 16,070.00 | 16,130.00 | 16,130.00 | 1,397,384 |
| 2024-03-21 | 18,460.00 | 18,750.00 | 16,320.00 | 16,920.00 | 16,920.00 | 2,445,945 |
| 2024-03-20 | 19,090.00 | 19,180.00 | 18,670.00 | 18,850.00 | 18,850.00 | 465,159 |
| 2024-03-19 | 19,330.00 | 19,630.00 | 18,960.00 | 19,130.00 | 19,130.00 | 313,355 |
| 2024-03-18 | 19,570.00 | 19,790.00 | 19,310.00 | 19,510.00 | 19,510.00 | 162,617 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.