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 |
| 2025-10-17 | 22,650.00 | 24,850.00 | 21,800.00 | 22,250.00 | 22,250.00 | 1,064,113 |
| 2025-10-16 | 23,200.00 | 23,600.00 | 22,200.00 | 22,950.00 | 22,950.00 | 575,838 |
| 2025-10-15 | 22,650.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 426,548 |
| 2025-10-14 | 24,200.00 | 24,200.00 | 22,000.00 | 22,450.00 | 22,450.00 | 830,187 |
| 2025-10-13 | 21,550.00 | 24,250.00 | 21,000.00 | 23,750.00 | 23,750.00 | 1,264,961 |
| 2025-10-10 | 23,950.00 | 24,200.00 | 22,000.00 | 22,450.00 | 22,450.00 | 967,113 |
| 2025-10-02 | 22,500.00 | 23,350.00 | 22,300.00 | 22,750.00 | 22,750.00 | 917,991 |
| 2025-10-01 | 22,100.00 | 22,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | 510,726 |
| 2025-09-30 | 22,150.00 | 23,650.00 | 21,650.00 | 22,100.00 | 22,100.00 | 1,266,486 |
| 2025-09-29 | 22,200.00 | 22,300.00 | 20,500.00 | 21,150.00 | 21,150.00 | 1,114,558 |
| 2025-09-26 | 22,100.00 | 22,400.00 | 21,150.00 | 21,900.00 | 21,900.00 | 695,385 |
| 2025-09-25 | 24,000.00 | 24,000.00 | 21,200.00 | 22,100.00 | 22,100.00 | 1,994,224 |
| 2025-09-24 | 24,750.00 | 24,800.00 | 23,350.00 | 24,750.00 | 24,750.00 | 1,272,805 |
| 2025-09-23 | 24,200.00 | 25,150.00 | 23,550.00 | 24,950.00 | 24,950.00 | 1,346,348 |
| 2025-09-22 | 22,350.00 | 24,350.00 | 22,200.00 | 24,200.00 | 24,200.00 | 2,281,075 |
| 2025-09-19 | 21,550.00 | 21,950.00 | 20,850.00 | 21,500.00 | 21,500.00 | 298,160 |
| 2025-09-18 | 19,500.00 | 22,000.00 | 18,930.00 | 21,000.00 | 21,000.00 | 1,681,886 |
| 2025-09-17 | 18,570.00 | 19,390.00 | 18,050.00 | 19,180.00 | 19,180.00 | 397,712 |
| 2025-09-16 | 18,310.00 | 18,700.00 | 17,900.00 | 18,620.00 | 18,620.00 | 349,723 |
| 2025-09-15 | 17,600.00 | 18,290.00 | 17,590.00 | 18,000.00 | 18,000.00 | 420,092 |
| 2025-09-12 | 17,650.00 | 18,150.00 | 17,050.00 | 17,140.00 | 17,140.00 | 643,394 |
| 2025-09-11 | 17,150.00 | 17,230.00 | 16,440.00 | 17,050.00 | 17,050.00 | 353,012 |
| 2025-09-10 | 17,040.00 | 17,170.00 | 16,600.00 | 16,790.00 | 16,790.00 | 191,510 |
| 2025-09-09 | 17,170.00 | 17,320.00 | 16,480.00 | 16,890.00 | 16,890.00 | 243,620 |
| 2025-09-08 | 16,680.00 | 17,480.00 | 16,480.00 | 16,970.00 | 16,970.00 | 386,618 |
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.