FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 22,800.00 | 24,750.00 | 20,550.00 | 21,000.00 | 21,000.00 | 2,918,122 |
| 2023-12-13 | 20,600.00 | 22,500.00 | 19,680.00 | 21,850.00 | 21,850.00 | 2,730,049 |
| 2023-12-12 | 20,800.00 | 20,850.00 | 19,900.00 | 20,200.00 | 20,200.00 | 374,355 |
| 2023-12-11 | 19,400.00 | 20,750.00 | 19,400.00 | 20,350.00 | 20,350.00 | 703,846 |
| 2023-12-08 | 18,070.00 | 19,500.00 | 18,070.00 | 19,320.00 | 19,320.00 | 726,571 |
| 2023-12-07 | 18,500.00 | 18,660.00 | 17,780.00 | 17,950.00 | 17,950.00 | 418,928 |
| 2023-12-06 | 18,200.00 | 18,660.00 | 18,030.00 | 18,450.00 | 18,450.00 | 337,744 |
| 2023-12-05 | 19,340.00 | 19,340.00 | 18,100.00 | 18,200.00 | 18,200.00 | 699,014 |
| 2023-12-04 | 19,550.00 | 19,590.00 | 18,970.00 | 19,080.00 | 19,080.00 | 517,160 |
| 2023-12-01 | 20,050.00 | 20,150.00 | 19,220.00 | 19,600.00 | 19,600.00 | 660,838 |
| 2023-11-30 | 19,800.00 | 20,450.00 | 19,520.00 | 20,100.00 | 20,100.00 | 852,111 |
| 2023-11-29 | 21,000.00 | 21,800.00 | 19,890.00 | 19,970.00 | 19,970.00 | 983,645 |
| 2023-11-28 | 20,850.00 | 21,500.00 | 20,350.00 | 21,400.00 | 21,400.00 | 697,143 |
| 2023-11-27 | 22,350.00 | 22,350.00 | 19,110.00 | 20,900.00 | 20,900.00 | 1,759,118 |
| 2023-11-24 | 22,850.00 | 23,150.00 | 21,950.00 | 22,850.00 | 22,850.00 | 777,983 |
| 2023-11-23 | 22,000.00 | 23,400.00 | 21,450.00 | 23,050.00 | 23,050.00 | 1,725,613 |
| 2023-11-22 | 20,450.00 | 23,300.00 | 20,150.00 | 22,150.00 | 22,150.00 | 3,303,967 |
| 2023-11-21 | 19,780.00 | 20,700.00 | 19,170.00 | 20,150.00 | 20,150.00 | 1,498,954 |
| 2023-11-20 | 17,800.00 | 19,770.00 | 17,500.00 | 19,770.00 | 19,770.00 | 2,191,537 |
| 2023-11-17 | 18,700.00 | 18,710.00 | 17,750.00 | 17,920.00 | 17,920.00 | 903,679 |
| 2023-11-16 | 19,480.00 | 20,150.00 | 17,970.00 | 18,500.00 | 18,500.00 | 2,168,767 |
| 2023-11-15 | 18,300.00 | 20,400.00 | 17,900.00 | 19,470.00 | 19,470.00 | 5,588,379 |
| 2023-11-14 | 16,300.00 | 17,980.00 | 16,250.00 | 17,710.00 | 17,710.00 | 5,756,111 |
| 2023-11-13 | 19,600.00 | 21,000.00 | 18,550.00 | 19,040.00 | 19,040.00 | 6,145,299 |
| 2023-11-10 | 20,000.00 | 21,500.00 | 17,580.00 | 18,970.00 | 18,970.00 | 13,212,810 |
| 2023-11-09 | 27,800.00 | 32,300.00 | 24,300.00 | 24,300.00 | 24,300.00 | 11,094,550 |
| 2023-11-08 | 32,950.00 | 35,750.00 | 32,600.00 | 34,700.00 | 34,700.00 | 3,951,604 |
| 2023-11-07 | 33,300.00 | 34,800.00 | 31,900.00 | 32,400.00 | 32,400.00 | 2,127,845 |
| 2023-11-06 | 33,900.00 | 34,350.00 | 32,300.00 | 33,100.00 | 33,100.00 | 1,616,774 |
| 2023-11-03 | 32,950.00 | 34,600.00 | 32,800.00 | 33,550.00 | 33,550.00 | 1,215,333 |
| 2023-11-02 | 32,200.00 | 34,800.00 | 32,200.00 | 32,950.00 | 32,950.00 | 2,194,147 |
| 2023-11-01 | 31,550.00 | 32,100.00 | 29,900.00 | 30,500.00 | 30,500.00 | 568,419 |
| 2023-10-31 | 33,300.00 | 33,350.00 | 30,750.00 | 31,100.00 | 31,100.00 | 469,143 |
| 2023-10-30 | 32,500.00 | 33,200.00 | 32,250.00 | 33,050.00 | 33,050.00 | 320,212 |
| 2023-10-27 | 33,400.00 | 33,950.00 | 32,000.00 | 32,750.00 | 32,750.00 | 569,803 |
| 2023-10-26 | 32,000.00 | 34,400.00 | 31,700.00 | 33,450.00 | 33,450.00 | 598,078 |
| 2023-10-25 | 34,250.00 | 35,750.00 | 33,500.00 | 33,650.00 | 33,650.00 | 811,828 |
| 2023-10-24 | 33,000.00 | 34,100.00 | 31,700.00 | 34,000.00 | 34,000.00 | 603,718 |
| 2023-10-23 | 32,600.00 | 34,100.00 | 32,000.00 | 32,000.00 | 32,000.00 | 507,952 |
| 2023-10-20 | 30,500.00 | 33,150.00 | 29,700.00 | 33,000.00 | 33,000.00 | 1,111,633 |
| 2023-10-19 | 33,000.00 | 33,200.00 | 30,850.00 | 31,000.00 | 31,000.00 | 1,161,265 |
| 2023-10-18 | 34,700.00 | 35,500.00 | 33,900.00 | 34,050.00 | 34,050.00 | 600,226 |
| 2023-10-17 | 36,300.00 | 36,350.00 | 35,300.00 | 35,550.00 | 35,550.00 | 401,784 |
| 2023-10-16 | 34,650.00 | 35,750.00 | 34,300.00 | 35,400.00 | 35,400.00 | 497,231 |
| 2023-10-13 | 35,850.00 | 36,500.00 | 34,800.00 | 35,250.00 | 35,250.00 | 861,657 |
| 2023-10-12 | 38,000.00 | 38,550.00 | 35,100.00 | 36,050.00 | 36,050.00 | 1,716,335 |
| 2023-10-11 | 38,950.00 | 39,150.00 | 37,750.00 | 38,000.00 | 38,000.00 | 680,938 |
| 2023-10-10 | 39,000.00 | 40,200.00 | 37,200.00 | 38,000.00 | 38,000.00 | 1,021,382 |
| 2023-10-06 | 36,950.00 | 39,350.00 | 36,950.00 | 39,000.00 | 39,000.00 | 798,922 |
| 2023-10-05 | 38,800.00 | 39,000.00 | 36,650.00 | 36,950.00 | 36,950.00 | 1,001,054 |
| 2023-10-04 | 35,500.00 | 39,200.00 | 35,250.00 | 38,100.00 | 38,100.00 | 2,564,551 |
| 2023-09-27 | 34,000.00 | 35,550.00 | 33,800.00 | 35,500.00 | 35,500.00 | 464,717 |
| 2023-09-26 | 36,100.00 | 36,200.00 | 34,150.00 | 34,550.00 | 34,550.00 | 625,476 |
| 2023-09-25 | 37,200.00 | 37,400.00 | 35,450.00 | 35,600.00 | 35,600.00 | 611,876 |
| 2023-09-22 | 35,900.00 | 37,550.00 | 35,400.00 | 37,100.00 | 37,100.00 | 689,119 |
| 2023-09-21 | 36,400.00 | 37,800.00 | 36,050.00 | 36,400.00 | 36,400.00 | 1,038,842 |
| 2023-09-20 | 39,000.00 | 39,600.00 | 37,600.00 | 37,750.00 | 37,750.00 | 844,676 |
| 2023-09-19 | 38,700.00 | 39,450.00 | 38,250.00 | 38,850.00 | 38,850.00 | 1,100,852 |
| 2023-09-18 | 39,100.00 | 40,150.00 | 38,050.00 | 38,050.00 | 38,050.00 | 1,636,357 |
| 2023-09-15 | 43,300.00 | 43,950.00 | 40,400.00 | 40,500.00 | 40,500.00 | 2,078,435 |
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.