FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 58,400.00 | 60,600.00 | 56,900.00 | 58,800.00 | 58,800.00 | 448,943 |
| 2026-04-17 | 57,800.00 | 62,500.00 | 56,400.00 | 59,000.00 | 59,000.00 | 981,494 |
| 2026-04-16 | 59,300.00 | 60,200.00 | 56,600.00 | 57,600.00 | 57,600.00 | 821,687 |
| 2026-04-15 | 58,900.00 | 61,900.00 | 57,800.00 | 60,900.00 | 60,900.00 | 1,423,158 |
| 2026-04-14 | 60,000.00 | 60,050.00 | 56,500.00 | 56,800.00 | 56,800.00 | 1,184,656 |
| 2026-04-13 | 53,700.00 | 59,100.00 | 53,000.00 | 57,100.00 | 57,100.00 | 951,731 |
| 2026-04-10 | 57,500.00 | 60,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 902,008 |
| 2026-04-09 | 55,700.00 | 58,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | 643,792 |
| 2026-04-08 | 51,300.00 | 57,400.00 | 50,300.00 | 57,000.00 | 57,000.00 | 2,098,814 |
| 2026-04-07 | 51,600.00 | 52,800.00 | 45,700.00 | 47,000.00 | 47,000.00 | 896,596 |
| 2026-04-06 | 50,600.00 | 50,900.00 | 48,600.00 | 50,400.00 | 50,400.00 | 680,749 |
| 2026-04-03 | 51,100.00 | 51,900.00 | 49,000.00 | 50,500.00 | 50,500.00 | 756,470 |
| 2026-04-02 | 54,000.00 | 54,000.00 | 48,300.00 | 49,250.00 | 49,250.00 | 1,263,103 |
| 2026-04-01 | 48,550.00 | 54,200.00 | 48,300.00 | 53,000.00 | 53,000.00 | 1,277,759 |
| 2026-03-31 | 48,450.00 | 49,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | 1,290,462 |
| 2026-03-30 | 49,750.00 | 51,800.00 | 49,000.00 | 49,900.00 | 49,900.00 | 725,324 |
| 2026-03-27 | 49,400.00 | 53,200.00 | 48,650.00 | 52,400.00 | 52,400.00 | 1,308,521 |
| 2026-03-26 | 53,400.00 | 53,700.00 | 49,500.00 | 51,200.00 | 51,200.00 | 1,954,014 |
| 2026-03-25 | 57,000.00 | 59,600.00 | 53,900.00 | 54,700.00 | 54,700.00 | 923,040 |
| 2026-03-24 | 58,700.00 | 58,900.00 | 53,000.00 | 56,600.00 | 56,600.00 | 1,131,581 |
| 2026-03-23 | 55,900.00 | 58,600.00 | 54,400.00 | 56,000.00 | 56,000.00 | 1,179,107 |
| 2026-03-20 | 57,800.00 | 60,400.00 | 55,500.00 | 59,200.00 | 59,200.00 | 1,452,311 |
| 2026-03-19 | 60,500.00 | 61,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | 1,900,926 |
| 2026-03-18 | 64,000.00 | 65,300.00 | 59,700.00 | 62,500.00 | 62,500.00 | 2,123,349 |
| 2026-03-17 | 71,900.00 | 73,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | 2,171,245 |
| 2026-03-16 | 66,600.00 | 70,500.00 | 66,600.00 | 69,300.00 | 69,300.00 | 1,029,536 |
| 2026-03-13 | 64,500.00 | 69,450.00 | 64,200.00 | 66,200.00 | 66,200.00 | 1,172,023 |
| 2026-03-12 | 63,200.00 | 67,600.00 | 61,500.00 | 66,600.00 | 66,600.00 | 1,473,313 |
| 2026-03-11 | 65,000.00 | 69,900.00 | 61,500.00 | 63,200.00 | 63,200.00 | 2,170,259 |
| 2026-03-10 | 72,800.00 | 74,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | 3,618,782 |
| 2026-03-09 | 67,200.00 | 68,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | 1,987,992 |
| 2026-03-06 | 66,000.00 | 71,900.00 | 65,400.00 | 71,000.00 | 71,000.00 | 2,408,309 |
| 2026-03-05 | 59,100.00 | 67,700.00 | 58,300.00 | 66,100.00 | 66,100.00 | 2,642,005 |
| 2026-03-04 | 56,000.00 | 63,200.00 | 52,500.00 | 54,500.00 | 54,500.00 | 2,791,007 |
| 2026-03-03 | 57,000.00 | 63,800.00 | 56,700.00 | 59,000.00 | 59,000.00 | 1,534,387 |
| 2026-02-27 | 56,000.00 | 62,200.00 | 53,500.00 | 59,300.00 | 59,300.00 | 1,330,547 |
| 2026-02-26 | 53,700.00 | 57,400.00 | 52,800.00 | 56,600.00 | 56,600.00 | 883,597 |
| 2026-02-25 | 54,700.00 | 55,400.00 | 52,000.00 | 53,700.00 | 53,700.00 | 640,484 |
| 2026-02-24 | 50,400.00 | 56,500.00 | 49,500.00 | 54,400.00 | 54,400.00 | 1,383,475 |
| 2026-02-23 | 51,200.00 | 53,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | 754,519 |
| 2026-02-20 | 51,600.00 | 54,200.00 | 49,750.00 | 51,200.00 | 51,200.00 | 920,521 |
| 2026-02-19 | 52,300.00 | 54,500.00 | 48,500.00 | 51,600.00 | 51,600.00 | 1,207,998 |
| 2026-02-13 | 55,000.00 | 55,600.00 | 51,400.00 | 52,200.00 | 52,200.00 | 1,286,525 |
| 2026-02-12 | 51,000.00 | 59,900.00 | 50,900.00 | 55,000.00 | 55,000.00 | 3,234,517 |
| 2026-02-11 | 46,900.00 | 50,300.00 | 46,750.00 | 49,350.00 | 49,350.00 | 970,468 |
| 2026-02-10 | 49,100.00 | 49,500.00 | 45,000.00 | 48,500.00 | 48,500.00 | 1,649,949 |
| 2026-02-09 | 50,700.00 | 51,000.00 | 47,350.00 | 49,100.00 | 49,100.00 | 2,278,871 |
| 2026-02-06 | 44,650.00 | 48,450.00 | 40,550.00 | 45,150.00 | 45,150.00 | 5,142,934 |
| 2026-02-05 | 41,100.00 | 46,600.00 | 41,100.00 | 44,700.00 | 44,700.00 | 16,054,120 |
| 2026-02-04 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 1,168,568 |
| 2026-02-03 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 414,864 |
| 2025-12-18 | 21,500.00 | 22,300.00 | 21,200.00 | 21,250.00 | 21,250.00 | 551,439 |
| 2025-12-17 | 22,700.00 | 23,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | 475,911 |
| 2025-12-16 | 23,300.00 | 23,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | 372,585 |
| 2025-12-15 | 22,150.00 | 23,800.00 | 22,050.00 | 23,300.00 | 23,300.00 | 427,892 |
| 2025-12-12 | 24,150.00 | 24,150.00 | 22,000.00 | 22,850.00 | 22,850.00 | 982,802 |
| 2025-12-11 | 24,650.00 | 24,850.00 | 23,550.00 | 24,000.00 | 24,000.00 | 378,294 |
| 2025-12-10 | 24,700.00 | 25,300.00 | 24,250.00 | 24,250.00 | 24,250.00 | 327,140 |
| 2025-12-09 | 24,900.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | 226,374 |
| 2025-12-08 | 25,500.00 | 25,550.00 | 24,350.00 | 24,900.00 | 24,900.00 | 582,528 |
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.