FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 25,800.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | 326,275 |
| 2025-12-04 | 26,300.00 | 26,350.00 | 25,300.00 | 25,600.00 | 25,600.00 | 432,087 |
| 2025-12-03 | 26,350.00 | 26,550.00 | 25,550.00 | 26,300.00 | 26,300.00 | 397,255 |
| 2025-12-02 | 27,100.00 | 27,400.00 | 25,650.00 | 26,100.00 | 26,100.00 | 796,139 |
| 2025-12-01 | 27,650.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | 746,747 |
| 2025-11-28 | 28,900.00 | 28,950.00 | 27,250.00 | 27,650.00 | 27,650.00 | 842,892 |
| 2025-11-27 | 24,900.00 | 28,900.00 | 24,900.00 | 28,650.00 | 28,650.00 | 2,369,891 |
| 2025-11-26 | 22,550.00 | 25,600.00 | 21,600.00 | 24,850.00 | 24,850.00 | 929,981 |
| 2025-11-25 | 22,950.00 | 23,250.00 | 21,650.00 | 22,550.00 | 22,550.00 | 441,735 |
| 2025-11-24 | 22,450.00 | 23,300.00 | 22,050.00 | 22,150.00 | 22,150.00 | 891,043 |
| 2025-11-21 | 22,400.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | 645,538 |
| 2025-11-20 | 23,550.00 | 24,700.00 | 23,450.00 | 24,000.00 | 24,000.00 | 472,267 |
| 2025-11-19 | 24,500.00 | 24,500.00 | 22,600.00 | 22,700.00 | 22,700.00 | 771,132 |
| 2025-11-18 | 23,550.00 | 25,300.00 | 23,500.00 | 24,700.00 | 24,700.00 | 473,946 |
| 2025-11-17 | 24,600.00 | 24,700.00 | 23,400.00 | 24,400.00 | 24,400.00 | 454,970 |
| 2025-11-14 | 24,150.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | 628,469 |
| 2025-11-13 | 26,700.00 | 27,000.00 | 24,850.00 | 25,300.00 | 25,300.00 | 677,049 |
| 2025-11-12 | 25,900.00 | 26,800.00 | 25,350.00 | 26,750.00 | 26,750.00 | 626,845 |
| 2025-11-11 | 26,900.00 | 27,150.00 | 25,400.00 | 26,000.00 | 26,000.00 | 691,495 |
| 2025-11-10 | 24,100.00 | 27,300.00 | 23,800.00 | 26,200.00 | 26,200.00 | 1,464,615 |
| 2025-11-07 | 24,300.00 | 25,450.00 | 23,500.00 | 24,000.00 | 24,000.00 | 780,940 |
| 2025-11-06 | 27,200.00 | 27,450.00 | 24,300.00 | 25,000.00 | 25,000.00 | 1,354,015 |
| 2025-11-05 | 25,150.00 | 27,400.00 | 23,350.00 | 26,450.00 | 26,450.00 | 1,993,260 |
| 2025-11-04 | 26,050.00 | 27,500.00 | 25,300.00 | 26,000.00 | 26,000.00 | 1,292,589 |
| 2025-11-03 | 25,550.00 | 26,500.00 | 25,050.00 | 25,900.00 | 25,900.00 | 1,176,547 |
| 2025-10-31 | 24,000.00 | 26,650.00 | 23,450.00 | 25,400.00 | 25,400.00 | 1,428,479 |
| 2025-10-30 | 24,500.00 | 24,750.00 | 23,050.00 | 24,550.00 | 24,550.00 | 764,471 |
| 2025-10-29 | 24,050.00 | 24,200.00 | 23,250.00 | 24,000.00 | 24,000.00 | 740,624 |
| 2025-10-28 | 23,950.00 | 24,450.00 | 23,000.00 | 24,000.00 | 24,000.00 | 606,114 |
| 2025-10-27 | 23,950.00 | 26,750.00 | 22,550.00 | 23,850.00 | 23,850.00 | 2,889,885 |
| 2025-10-24 | 21,450.00 | 23,550.00 | 21,450.00 | 23,250.00 | 23,250.00 | 1,183,047 |
| 2025-10-23 | 21,950.00 | 22,400.00 | 21,200.00 | 21,500.00 | 21,500.00 | 411,064 |
| 2025-10-22 | 22,050.00 | 22,750.00 | 21,550.00 | 22,400.00 | 22,400.00 | 465,617 |
| 2025-10-21 | 22,300.00 | 23,100.00 | 21,650.00 | 21,950.00 | 21,950.00 | 664,557 |
| 2025-10-20 | 22,350.00 | 22,700.00 | 21,450.00 | 21,650.00 | 21,650.00 | 522,823 |
← NewerPage 4 of 4 · 215 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.