FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 68,200.00 | 79,800.00 | 68,200.00 | 71,600.00 | 71,600.00 | 972,416 |
| 2026-07-16 | 76,800.00 | 77,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 456,961 |
| 2026-07-15 | 74,300.00 | 81,200.00 | 72,700.00 | 79,900.00 | 79,900.00 | 717,573 |
| 2026-07-14 | 70,600.00 | 73,500.00 | 68,200.00 | 71,300.00 | 71,300.00 | 682,247 |
| 2026-07-13 | 76,900.00 | 81,300.00 | 70,000.00 | 70,600.00 | 70,600.00 | 646,832 |
| 2026-07-10 | 74,500.00 | 79,400.00 | 71,900.00 | 76,800.00 | 76,800.00 | 982,019 |
| 2026-07-09 | 64,800.00 | 74,400.00 | 64,800.00 | 71,800.00 | 71,800.00 | 927,272 |
| 2026-07-08 | 69,000.00 | 69,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | 805,808 |
| 2026-07-07 | 70,500.00 | 75,100.00 | 68,100.00 | 70,000.00 | 70,000.00 | 573,623 |
| 2026-07-06 | 79,600.00 | 80,500.00 | 70,900.00 | 72,600.00 | 72,600.00 | 673,926 |
| 2026-07-03 | 76,000.00 | 80,000.00 | 71,600.00 | 79,600.00 | 79,600.00 | 680,769 |
| 2026-07-02 | 80,000.00 | 81,000.00 | 74,700.00 | 76,000.00 | 76,000.00 | 741,049 |
| 2026-07-01 | 87,600.00 | 88,900.00 | 79,900.00 | 82,600.00 | 82,600.00 | 815,078 |
| 2026-06-30 | 86,000.00 | 88,700.00 | 84,000.00 | 87,500.00 | 87,500.00 | 465,729 |
| 2026-06-29 | 83,000.00 | 86,800.00 | 80,100.00 | 85,700.00 | 85,700.00 | 507,575 |
| 2026-06-26 | 87,400.00 | 88,900.00 | 80,200.00 | 83,000.00 | 83,000.00 | 955,728 |
| 2026-06-25 | 92,100.00 | 93,000.00 | 82,600.00 | 87,500.00 | 87,500.00 | 860,930 |
| 2026-06-24 | 90,600.00 | 94,000.00 | 82,600.00 | 86,300.00 | 86,300.00 | 1,559,821 |
| 2026-06-23 | 115,900.00 | 115,900.00 | 88,100.00 | 89,800.00 | 89,800.00 | 2,488,920 |
| 2026-06-22 | 100,200.00 | 118,800.00 | 99,300.00 | 115,900.00 | 115,900.00 | 1,796,555 |
| 2026-06-19 | 105,600.00 | 110,700.00 | 97,800.00 | 101,400.00 | 101,400.00 | 956,341 |
| 2026-06-18 | 106,000.00 | 107,100.00 | 100,100.00 | 104,000.00 | 104,000.00 | 627,338 |
| 2026-06-17 | 99,500.00 | 106,200.00 | 98,300.00 | 106,000.00 | 106,000.00 | 781,577 |
| 2026-06-16 | 104,000.00 | 106,700.00 | 100,900.00 | 100,900.00 | 100,900.00 | 626,795 |
| 2026-06-15 | 101,000.00 | 104,200.00 | 96,300.00 | 103,000.00 | 103,000.00 | 890,524 |
| 2026-06-12 | 105,200.00 | 108,800.00 | 92,500.00 | 101,000.00 | 101,000.00 | 2,440,433 |
| 2026-06-11 | 96,300.00 | 99,900.00 | 89,500.00 | 99,300.00 | 99,300.00 | 984,037 |
| 2026-06-10 | 102,800.00 | 105,600.00 | 95,000.00 | 99,600.00 | 99,600.00 | 975,529 |
| 2026-06-09 | 111,600.00 | 111,600.00 | 100,200.00 | 103,200.00 | 103,200.00 | 1,355,230 |
| 2026-06-08 | 99,500.00 | 113,000.00 | 97,700.00 | 106,600.00 | 106,600.00 | 1,216,042 |
| 2026-06-05 | 113,200.00 | 117,700.00 | 106,200.00 | 109,800.00 | 109,800.00 | 1,049,939 |
| 2026-06-04 | 106,600.00 | 116,500.00 | 105,000.00 | 116,000.00 | 116,000.00 | 1,298,515 |
| 2026-06-02 | 111,100.00 | 112,900.00 | 104,500.00 | 107,100.00 | 107,100.00 | 1,163,368 |
| 2026-06-01 | 114,500.00 | 121,000.00 | 106,500.00 | 111,100.00 | 111,100.00 | 1,853,578 |
| 2026-05-29 | 115,000.00 | 118,500.00 | 105,900.00 | 112,100.00 | 112,100.00 | 2,139,548 |
| 2026-05-28 | 116,000.00 | 118,200.00 | 105,600.00 | 111,400.00 | 111,400.00 | 2,507,365 |
| 2026-05-27 | 119,500.00 | 127,400.00 | 114,200.00 | 116,900.00 | 116,900.00 | 2,481,445 |
| 2026-05-26 | 128,600.00 | 128,600.00 | 113,800.00 | 116,800.00 | 116,800.00 | 3,375,733 |
| 2026-05-22 | 117,900.00 | 129,400.00 | 116,400.00 | 128,300.00 | 128,300.00 | 2,365,953 |
| 2026-05-21 | 113,800.00 | 119,900.00 | 111,500.00 | 116,700.00 | 116,700.00 | 1,525,518 |
| 2026-05-20 | 108,900.00 | 114,800.00 | 104,500.00 | 112,200.00 | 112,200.00 | 1,654,219 |
| 2026-05-19 | 98,800.00 | 108,600.00 | 98,800.00 | 107,900.00 | 107,900.00 | 2,143,727 |
| 2026-05-18 | 99,900.00 | 101,200.00 | 91,900.00 | 98,900.00 | 98,900.00 | 1,445,692 |
| 2026-05-15 | 104,200.00 | 110,800.00 | 98,400.00 | 100,100.00 | 100,100.00 | 2,171,652 |
| 2026-05-14 | 99,700.00 | 103,500.00 | 96,200.00 | 103,500.00 | 103,500.00 | 954,104 |
| 2026-05-13 | 92,000.00 | 101,000.00 | 91,100.00 | 100,000.00 | 100,000.00 | 1,176,174 |
| 2026-05-12 | 102,000.00 | 103,700.00 | 91,300.00 | 94,800.00 | 94,800.00 | 1,976,224 |
| 2026-05-11 | 94,700.00 | 102,300.00 | 93,900.00 | 100,400.00 | 100,400.00 | 1,874,651 |
| 2026-05-08 | 81,900.00 | 94,200.00 | 80,000.00 | 92,400.00 | 92,400.00 | 2,339,320 |
| 2026-05-07 | 79,000.00 | 84,800.00 | 76,800.00 | 83,800.00 | 83,800.00 | 1,294,767 |
| 2026-05-06 | 84,800.00 | 85,500.00 | 75,800.00 | 78,800.00 | 78,800.00 | 1,940,456 |
| 2026-05-04 | 80,500.00 | 84,200.00 | 78,900.00 | 81,200.00 | 81,200.00 | 1,265,882 |
| 2026-04-30 | 85,000.00 | 89,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | 2,054,737 |
| 2026-04-29 | 80,000.00 | 82,600.00 | 79,200.00 | 81,500.00 | 81,500.00 | 756,667 |
| 2026-04-28 | 81,300.00 | 84,000.00 | 76,400.00 | 81,600.00 | 81,600.00 | 1,200,741 |
| 2026-04-27 | 69,300.00 | 82,200.00 | 68,300.00 | 81,300.00 | 81,300.00 | 2,551,853 |
| 2026-04-24 | 68,400.00 | 70,400.00 | 66,300.00 | 68,100.00 | 68,100.00 | 771,354 |
| 2026-04-23 | 65,800.00 | 69,000.00 | 64,600.00 | 68,400.00 | 68,400.00 | 974,934 |
| 2026-04-22 | 60,800.00 | 66,800.00 | 59,500.00 | 65,400.00 | 65,400.00 | 975,061 |
| 2026-04-21 | 58,800.00 | 61,100.00 | 58,300.00 | 60,800.00 | 60,800.00 | 595,283 |
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.