FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 42,200.00 | 42,750.00 | 40,550.00 | 41,850.00 | 41,850.00 | 1,462,728 |
| 2023-09-13 | 44,500.00 | 46,450.00 | 41,400.00 | 41,400.00 | 41,400.00 | 2,405,641 |
| 2023-09-12 | 43,800.00 | 47,100.00 | 42,950.00 | 45,000.00 | 45,000.00 | 8,570,700 |
| 2023-09-11 | 41,100.00 | 44,350.00 | 40,600.00 | 43,900.00 | 43,900.00 | 3,663,134 |
| 2023-09-08 | 42,000.00 | 43,150.00 | 40,650.00 | 41,200.00 | 41,200.00 | 2,468,472 |
| 2023-09-07 | 39,250.00 | 45,450.00 | 38,750.00 | 41,800.00 | 41,800.00 | 12,258,000 |
| 2023-09-06 | 39,700.00 | 41,400.00 | 39,550.00 | 39,700.00 | 39,700.00 | 1,724,895 |
| 2023-09-05 | 41,850.00 | 42,650.00 | 40,150.00 | 41,500.00 | 41,500.00 | 2,215,699 |
| 2023-09-04 | 39,400.00 | 43,650.00 | 38,550.00 | 42,450.00 | 42,450.00 | 4,953,862 |
| 2023-09-01 | 37,850.00 | 44,650.00 | 37,850.00 | 39,400.00 | 39,400.00 | 9,922,771 |
| 2023-08-31 | 38,300.00 | 38,450.00 | 37,100.00 | 37,450.00 | 37,450.00 | 898,568 |
| 2023-08-30 | 39,900.00 | 39,950.00 | 37,850.00 | 37,900.00 | 37,900.00 | 1,223,821 |
| 2023-08-29 | 36,100.00 | 40,050.00 | 35,800.00 | 39,000.00 | 39,000.00 | 3,818,466 |
| 2023-08-28 | 37,150.00 | 37,600.00 | 35,700.00 | 35,950.00 | 35,950.00 | 1,142,273 |
| 2023-08-25 | 38,000.00 | 39,000.00 | 36,650.00 | 36,700.00 | 36,700.00 | 1,406,642 |
| 2023-08-24 | 39,350.00 | 40,650.00 | 37,000.00 | 38,700.00 | 38,700.00 | 2,956,500 |
| 2023-08-23 | 38,200.00 | 41,000.00 | 37,300.00 | 38,200.00 | 38,200.00 | 2,061,139 |
| 2023-08-22 | 42,250.00 | 42,500.00 | 38,500.00 | 39,300.00 | 39,300.00 | 2,671,126 |
| 2023-08-21 | 42,200.00 | 43,350.00 | 40,600.00 | 41,900.00 | 41,900.00 | 4,122,522 |
| 2023-08-18 | 40,150.00 | 44,000.00 | 39,050.00 | 40,450.00 | 40,450.00 | 8,510,605 |
| 2023-08-17 | 39,500.00 | 42,250.00 | 35,600.00 | 40,400.00 | 40,400.00 | 7,781,540 |
| 2023-08-16 | 41,250.00 | 46,850.00 | 38,800.00 | 39,350.00 | 39,350.00 | 14,314,190 |
| 2023-08-14 | 30,500.00 | 39,900.00 | 30,250.00 | 39,900.00 | 39,900.00 | 14,741,610 |
| 2023-08-11 | 29,150.00 | 32,500.00 | 28,700.00 | 30,700.00 | 30,700.00 | 6,903,193 |
| 2023-08-10 | 28,750.00 | 29,300.00 | 27,900.00 | 28,700.00 | 28,700.00 | 2,313,694 |
| 2023-08-09 | 31,000.00 | 32,150.00 | 29,050.00 | 29,300.00 | 29,300.00 | 5,723,790 |
| 2023-08-08 | 28,650.00 | 30,700.00 | 27,750.00 | 28,950.00 | 28,950.00 | 8,279,407 |
| 2023-08-07 | 26,300.00 | 30,500.00 | 25,000.00 | 27,600.00 | 27,600.00 | 14,432,680 |
← NewerPage 13 of 13 · 748 trading days
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.