FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 19,420.00 | 19,420.00 | 18,500.00 | 19,390.00 | 19,390.00 | 1,247,079 |
| 2024-03-14 | 19,730.00 | 19,760.00 | 19,480.00 | 19,580.00 | 19,580.00 | 199,665 |
| 2024-03-13 | 19,560.00 | 20,250.00 | 19,520.00 | 19,770.00 | 19,770.00 | 346,696 |
| 2024-03-12 | 19,140.00 | 19,500.00 | 19,140.00 | 19,310.00 | 19,310.00 | 337,035 |
| 2024-03-11 | 19,810.00 | 19,810.00 | 19,250.00 | 19,380.00 | 19,380.00 | 554,364 |
| 2024-03-08 | 20,200.00 | 20,700.00 | 19,910.00 | 20,150.00 | 20,150.00 | 402,719 |
| 2024-03-07 | 20,900.00 | 21,100.00 | 20,050.00 | 20,150.00 | 20,150.00 | 425,724 |
| 2024-03-06 | 20,250.00 | 21,200.00 | 20,100.00 | 20,750.00 | 20,750.00 | 282,073 |
| 2024-03-05 | 20,600.00 | 20,850.00 | 20,150.00 | 20,300.00 | 20,300.00 | 436,120 |
| 2024-03-04 | 21,100.00 | 21,600.00 | 20,900.00 | 21,100.00 | 21,100.00 | 447,241 |
| 2024-02-29 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | 401,320 |
| 2024-02-28 | 21,450.00 | 22,600.00 | 21,200.00 | 21,500.00 | 21,500.00 | 741,089 |
| 2024-02-27 | 22,100.00 | 22,500.00 | 20,800.00 | 20,950.00 | 20,950.00 | 562,373 |
| 2024-02-26 | 21,200.00 | 22,200.00 | 21,000.00 | 21,600.00 | 21,600.00 | 614,359 |
| 2024-02-23 | 20,400.00 | 21,350.00 | 20,050.00 | 21,200.00 | 21,200.00 | 708,215 |
| 2024-02-22 | 20,250.00 | 20,700.00 | 20,050.00 | 20,200.00 | 20,200.00 | 389,773 |
| 2024-02-21 | 20,300.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,150.00 | 220,093 |
| 2024-02-20 | 20,150.00 | 20,450.00 | 19,830.00 | 20,300.00 | 20,300.00 | 373,896 |
| 2024-02-19 | 21,400.00 | 21,500.00 | 20,150.00 | 20,250.00 | 20,250.00 | 649,415 |
| 2024-02-16 | 20,750.00 | 22,150.00 | 20,650.00 | 21,700.00 | 21,700.00 | 610,586 |
| 2024-02-15 | 20,700.00 | 21,350.00 | 20,250.00 | 20,750.00 | 20,750.00 | 799,747 |
| 2024-02-14 | 20,350.00 | 21,700.00 | 19,990.00 | 21,600.00 | 21,600.00 | 606,656 |
| 2024-02-13 | 19,610.00 | 21,300.00 | 19,610.00 | 20,750.00 | 20,750.00 | 650,024 |
| 2024-02-08 | 19,000.00 | 19,790.00 | 18,370.00 | 19,610.00 | 19,610.00 | 607,121 |
| 2024-02-07 | 19,990.00 | 20,050.00 | 18,920.00 | 19,350.00 | 19,350.00 | 740,784 |
| 2024-02-06 | 19,920.00 | 20,550.00 | 19,570.00 | 20,150.00 | 20,150.00 | 283,840 |
| 2024-02-05 | 21,000.00 | 21,050.00 | 20,000.00 | 20,100.00 | 20,100.00 | 237,649 |
| 2024-02-02 | 20,800.00 | 21,300.00 | 20,500.00 | 20,650.00 | 20,650.00 | 252,082 |
| 2024-02-01 | 20,000.00 | 20,700.00 | 19,990.00 | 20,550.00 | 20,550.00 | 311,505 |
| 2024-01-31 | 21,150.00 | 21,450.00 | 20,300.00 | 20,350.00 | 20,350.00 | 434,093 |
| 2024-01-30 | 21,600.00 | 21,950.00 | 21,200.00 | 21,500.00 | 21,500.00 | 286,080 |
| 2024-01-29 | 22,100.00 | 22,100.00 | 21,000.00 | 21,600.00 | 21,600.00 | 441,401 |
| 2024-01-26 | 22,300.00 | 22,650.00 | 21,850.00 | 21,950.00 | 21,950.00 | 377,263 |
| 2024-01-25 | 23,800.00 | 23,900.00 | 21,800.00 | 22,300.00 | 22,300.00 | 600,455 |
| 2024-01-24 | 23,850.00 | 23,900.00 | 23,000.00 | 23,700.00 | 23,700.00 | 337,960 |
| 2024-01-23 | 24,500.00 | 24,600.00 | 23,500.00 | 24,000.00 | 24,000.00 | 446,160 |
| 2024-01-22 | 22,750.00 | 24,500.00 | 22,500.00 | 24,450.00 | 24,450.00 | 950,354 |
| 2024-01-19 | 23,500.00 | 23,500.00 | 22,300.00 | 22,400.00 | 22,400.00 | 456,519 |
| 2024-01-18 | 22,450.00 | 23,300.00 | 22,400.00 | 22,850.00 | 22,850.00 | 329,759 |
| 2024-01-17 | 22,900.00 | 23,100.00 | 22,100.00 | 22,400.00 | 22,400.00 | 478,166 |
| 2024-01-16 | 24,650.00 | 24,750.00 | 22,650.00 | 22,900.00 | 22,900.00 | 710,801 |
| 2024-01-15 | 23,550.00 | 24,600.00 | 23,400.00 | 24,450.00 | 24,450.00 | 430,736 |
| 2024-01-12 | 24,200.00 | 24,550.00 | 23,800.00 | 23,900.00 | 23,900.00 | 460,493 |
| 2024-01-11 | 24,600.00 | 25,100.00 | 24,050.00 | 24,750.00 | 24,750.00 | 358,614 |
| 2024-01-10 | 25,700.00 | 25,800.00 | 23,700.00 | 24,450.00 | 24,450.00 | 1,134,052 |
| 2024-01-09 | 26,700.00 | 26,750.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1,248,029 |
| 2024-01-08 | 25,000.00 | 27,750.00 | 24,600.00 | 26,450.00 | 26,450.00 | 2,290,277 |
| 2024-01-05 | 24,250.00 | 25,300.00 | 24,200.00 | 24,650.00 | 24,650.00 | 611,184 |
| 2024-01-04 | 24,100.00 | 25,550.00 | 24,100.00 | 24,400.00 | 24,400.00 | 789,177 |
| 2024-01-03 | 24,800.00 | 25,050.00 | 24,100.00 | 24,400.00 | 24,400.00 | 632,563 |
| 2024-01-02 | 23,350.00 | 25,450.00 | 23,150.00 | 25,000.00 | 25,000.00 | 1,348,104 |
| 2023-12-28 | 22,400.00 | 23,450.00 | 21,800.00 | 23,350.00 | 23,350.00 | 576,385 |
| 2023-12-27 | 23,050.00 | 23,400.00 | 22,300.00 | 22,550.00 | 22,550.00 | 691,187 |
| 2023-12-26 | 23,100.00 | 24,000.00 | 22,000.00 | 22,900.00 | 22,900.00 | 1,005,060 |
| 2023-12-22 | 22,850.00 | 23,350.00 | 22,400.00 | 22,850.00 | 22,850.00 | 809,955 |
| 2023-12-21 | 22,200.00 | 23,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 954,511 |
| 2023-12-20 | 21,300.00 | 22,750.00 | 21,000.00 | 22,450.00 | 22,450.00 | 888,355 |
| 2023-12-19 | 20,550.00 | 21,600.00 | 20,250.00 | 21,350.00 | 21,350.00 | 597,661 |
| 2023-12-18 | 20,350.00 | 21,050.00 | 20,100.00 | 20,800.00 | 20,800.00 | 431,855 |
| 2023-12-15 | 20,650.00 | 21,450.00 | 20,300.00 | 20,600.00 | 20,600.00 | 695,255 |
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.