FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-05 | 15,900.00 | 16,750.00 | 15,600.00 | 16,300.00 | 16,300.00 | 516,402 |
| 2025-09-04 | 15,420.00 | 15,620.00 | 14,940.00 | 15,330.00 | 15,330.00 | 328,781 |
| 2025-09-03 | 13,920.00 | 15,830.00 | 13,890.00 | 15,410.00 | 15,410.00 | 1,053,559 |
| 2025-09-02 | 13,700.00 | 13,890.00 | 13,410.00 | 13,890.00 | 13,890.00 | 102,902 |
| 2025-09-01 | 14,000.00 | 14,130.00 | 13,500.00 | 13,870.00 | 13,870.00 | 135,354 |
| 2025-08-29 | 14,020.00 | 14,570.00 | 14,010.00 | 14,170.00 | 14,170.00 | 197,544 |
| 2025-08-28 | 13,820.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 168,367 |
| 2025-08-27 | 12,970.00 | 14,180.00 | 12,790.00 | 13,860.00 | 13,860.00 | 484,788 |
| 2025-08-26 | 12,380.00 | 13,020.00 | 12,340.00 | 12,970.00 | 12,970.00 | 193,978 |
| 2025-08-25 | 11,660.00 | 12,430.00 | 11,660.00 | 12,290.00 | 12,290.00 | 133,202 |
| 2025-08-22 | 11,520.00 | 11,750.00 | 11,350.00 | 11,630.00 | 11,630.00 | 72,945 |
| 2025-08-21 | 11,480.00 | 11,480.00 | 11,180.00 | 11,330.00 | 11,330.00 | 89,892 |
| 2025-08-20 | 11,770.00 | 11,770.00 | 11,390.00 | 11,420.00 | 11,420.00 | 101,189 |
| 2025-08-19 | 12,470.00 | 12,480.00 | 11,880.00 | 11,930.00 | 11,930.00 | 113,133 |
| 2025-08-18 | 12,100.00 | 12,800.00 | 11,830.00 | 12,470.00 | 12,470.00 | 173,426 |
| 2025-08-14 | 12,300.00 | 12,470.00 | 12,100.00 | 12,240.00 | 12,240.00 | 112,937 |
| 2025-08-13 | 12,000.00 | 13,200.00 | 12,000.00 | 12,240.00 | 12,240.00 | 675,286 |
| 2025-08-12 | 11,530.00 | 11,670.00 | 11,210.00 | 11,230.00 | 11,230.00 | 97,698 |
| 2025-08-11 | 11,920.00 | 11,920.00 | 11,430.00 | 11,450.00 | 11,450.00 | 72,697 |
| 2025-08-08 | 12,150.00 | 12,270.00 | 11,300.00 | 11,730.00 | 11,730.00 | 78,291 |
| 2025-08-07 | 12,000.00 | 12,550.00 | 11,930.00 | 12,030.00 | 12,030.00 | 176,571 |
| 2025-08-06 | 11,810.00 | 12,010.00 | 11,760.00 | 11,900.00 | 11,900.00 | 50,636 |
| 2025-08-05 | 11,820.00 | 12,100.00 | 11,820.00 | 11,900.00 | 11,900.00 | 58,948 |
| 2025-08-04 | 11,270.00 | 11,890.00 | 10,900.00 | 11,870.00 | 11,870.00 | 122,664 |
| 2025-08-01 | 12,020.00 | 12,070.00 | 11,540.00 | 11,560.00 | 11,560.00 | 112,731 |
| 2025-07-31 | 12,050.00 | 12,230.00 | 11,930.00 | 12,070.00 | 12,070.00 | 72,375 |
| 2025-07-30 | 12,160.00 | 12,330.00 | 11,500.00 | 11,930.00 | 11,930.00 | 113,410 |
| 2025-07-29 | 12,220.00 | 12,220.00 | 11,730.00 | 11,980.00 | 11,980.00 | 76,079 |
| 2025-07-28 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | 12,050.00 | 107,088 |
| 2025-07-25 | 12,610.00 | 12,610.00 | 12,170.00 | 12,180.00 | 12,180.00 | 115,309 |
| 2025-07-24 | 12,450.00 | 12,840.00 | 12,400.00 | 12,610.00 | 12,610.00 | 94,569 |
| 2025-07-23 | 13,490.00 | 13,560.00 | 12,260.00 | 12,360.00 | 12,360.00 | 329,180 |
| 2025-07-22 | 12,390.00 | 12,600.00 | 12,250.00 | 12,320.00 | 12,320.00 | 60,632 |
| 2025-07-21 | 12,020.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 67,926 |
| 2025-07-18 | 12,210.00 | 12,270.00 | 12,090.00 | 12,180.00 | 12,180.00 | 51,695 |
| 2025-07-17 | 12,050.00 | 12,280.00 | 11,780.00 | 12,200.00 | 12,200.00 | 87,284 |
| 2025-07-16 | 12,250.00 | 12,320.00 | 12,020.00 | 12,060.00 | 12,060.00 | 81,804 |
| 2025-07-15 | 12,170.00 | 12,170.00 | 11,890.00 | 12,090.00 | 12,090.00 | 69,377 |
| 2025-07-14 | 12,690.00 | 12,690.00 | 11,940.00 | 12,000.00 | 12,000.00 | 185,201 |
| 2025-07-11 | 12,710.00 | 13,270.00 | 12,600.00 | 12,600.00 | 12,600.00 | 112,941 |
| 2025-07-10 | 13,020.00 | 13,210.00 | 12,560.00 | 12,600.00 | 12,600.00 | 105,752 |
| 2025-07-09 | 13,270.00 | 13,370.00 | 12,710.00 | 12,750.00 | 12,750.00 | 132,176 |
| 2025-07-08 | 13,290.00 | 13,730.00 | 13,180.00 | 13,380.00 | 13,380.00 | 84,006 |
| 2025-07-07 | 13,730.00 | 13,800.00 | 13,140.00 | 13,590.00 | 13,590.00 | 136,769 |
| 2025-07-04 | 14,250.00 | 14,310.00 | 13,670.00 | 13,720.00 | 13,720.00 | 168,463 |
| 2025-07-03 | 13,560.00 | 14,230.00 | 13,560.00 | 13,830.00 | 13,830.00 | 148,519 |
| 2025-07-02 | 13,600.00 | 13,790.00 | 13,130.00 | 13,770.00 | 13,770.00 | 172,106 |
| 2025-07-01 | 13,500.00 | 13,990.00 | 12,870.00 | 13,670.00 | 13,670.00 | 312,462 |
| 2025-06-30 | 13,520.00 | 13,900.00 | 13,080.00 | 13,530.00 | 13,530.00 | 307,099 |
| 2025-06-27 | 12,880.00 | 13,490.00 | 12,520.00 | 12,640.00 | 12,640.00 | 339,725 |
| 2025-06-26 | 12,950.00 | 12,960.00 | 12,090.00 | 12,470.00 | 12,470.00 | 349,601 |
| 2025-06-25 | 11,400.00 | 12,110.00 | 11,290.00 | 12,000.00 | 12,000.00 | 200,796 |
| 2025-06-24 | 11,000.00 | 11,410.00 | 11,000.00 | 11,290.00 | 11,290.00 | 140,948 |
| 2025-06-23 | 11,090.00 | 11,190.00 | 10,850.00 | 11,000.00 | 11,000.00 | 120,443 |
| 2025-06-20 | 11,850.00 | 11,850.00 | 11,340.00 | 11,520.00 | 11,520.00 | 137,458 |
| 2025-06-19 | 11,530.00 | 12,370.00 | 11,310.00 | 11,630.00 | 11,630.00 | 781,244 |
| 2025-06-18 | 10,630.00 | 10,870.00 | 10,480.00 | 10,860.00 | 10,860.00 | 121,809 |
| 2025-06-17 | 10,600.00 | 10,950.00 | 10,420.00 | 10,630.00 | 10,630.00 | 115,493 |
| 2025-06-16 | 10,590.00 | 10,640.00 | 10,360.00 | 10,540.00 | 10,540.00 | 72,002 |
| 2025-06-13 | 11,320.00 | 11,370.00 | 10,460.00 | 10,670.00 | 10,670.00 | 173,930 |
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.