FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 11,120.00 | 11,420.00 | 10,950.00 | 11,000.00 | 11,000.00 | 107,716 |
| 2025-06-11 | 10,710.00 | 11,170.00 | 10,680.00 | 11,160.00 | 11,160.00 | 134,000 |
| 2025-06-10 | 10,770.00 | 10,780.00 | 10,500.00 | 10,660.00 | 10,660.00 | 67,540 |
| 2025-06-09 | 11,000.00 | 11,000.00 | 10,080.00 | 10,710.00 | 10,710.00 | 78,222 |
| 2025-06-05 | 10,650.00 | 10,940.00 | 10,450.00 | 10,750.00 | 10,750.00 | 110,916 |
| 2025-06-04 | 10,280.00 | 10,730.00 | 10,200.00 | 10,480.00 | 10,480.00 | 139,845 |
| 2025-06-02 | 10,350.00 | 10,400.00 | 10,060.00 | 10,100.00 | 10,100.00 | 79,776 |
| 2025-05-30 | 10,300.00 | 10,640.00 | 10,300.00 | 10,320.00 | 10,320.00 | 452,253 |
| 2025-05-29 | 10,480.00 | 10,530.00 | 10,310.00 | 10,490.00 | 10,490.00 | 65,949 |
| 2025-05-28 | 10,740.00 | 10,840.00 | 10,250.00 | 10,340.00 | 10,340.00 | 131,101 |
| 2025-05-27 | 10,470.00 | 10,680.00 | 10,080.00 | 10,630.00 | 10,630.00 | 158,638 |
| 2025-05-26 | 10,350.00 | 10,640.00 | 10,300.00 | 10,410.00 | 10,410.00 | 106,087 |
| 2025-05-23 | 10,480.00 | 10,540.00 | 10,130.00 | 10,350.00 | 10,350.00 | 160,487 |
| 2025-05-22 | 10,690.00 | 10,710.00 | 10,430.00 | 10,480.00 | 10,480.00 | 98,727 |
| 2025-05-21 | 10,910.00 | 10,950.00 | 10,560.00 | 10,690.00 | 10,690.00 | 128,960 |
| 2025-05-20 | 11,100.00 | 11,140.00 | 10,800.00 | 10,820.00 | 10,820.00 | 302,132 |
| 2025-05-19 | 11,300.00 | 11,300.00 | 10,760.00 | 11,000.00 | 11,000.00 | 119,553 |
| 2025-05-16 | 11,520.00 | 11,600.00 | 11,230.00 | 11,440.00 | 11,440.00 | 209,244 |
| 2025-05-15 | 11,760.00 | 11,770.00 | 11,430.00 | 11,470.00 | 11,470.00 | 124,228 |
| 2025-05-14 | 12,430.00 | 12,450.00 | 11,600.00 | 11,750.00 | 11,750.00 | 168,933 |
| 2025-05-13 | 11,080.00 | 11,910.00 | 11,050.00 | 11,910.00 | 11,910.00 | 238,539 |
| 2025-05-12 | 10,500.00 | 10,900.00 | 10,270.00 | 10,890.00 | 10,890.00 | 127,402 |
| 2025-05-09 | 10,850.00 | 10,850.00 | 10,020.00 | 10,250.00 | 10,250.00 | 146,015 |
| 2025-05-08 | 10,790.00 | 10,890.00 | 10,660.00 | 10,850.00 | 10,850.00 | 58,462 |
| 2025-05-07 | 11,000.00 | 11,000.00 | 10,520.00 | 10,670.00 | 10,670.00 | 70,838 |
| 2025-05-02 | 10,710.00 | 10,940.00 | 10,670.00 | 10,780.00 | 10,780.00 | 55,689 |
| 2025-04-30 | 10,920.00 | 11,030.00 | 10,550.00 | 10,610.00 | 10,610.00 | 67,969 |
| 2025-04-29 | 10,940.00 | 11,010.00 | 10,670.00 | 10,750.00 | 10,750.00 | 57,139 |
| 2025-04-28 | 11,100.00 | 11,120.00 | 10,840.00 | 10,940.00 | 10,940.00 | 76,062 |
| 2025-04-25 | 11,210.00 | 11,290.00 | 10,840.00 | 11,010.00 | 11,010.00 | 138,565 |
| 2025-04-24 | 11,180.00 | 11,200.00 | 10,920.00 | 11,000.00 | 11,000.00 | 135,226 |
| 2025-04-23 | 10,450.00 | 10,980.00 | 10,330.00 | 10,750.00 | 10,750.00 | 118,956 |
| 2025-04-22 | 10,400.00 | 10,460.00 | 10,120.00 | 10,270.00 | 10,270.00 | 75,957 |
| 2025-04-21 | 10,200.00 | 10,910.00 | 10,150.00 | 10,440.00 | 10,440.00 | 123,646 |
| 2025-04-18 | 10,100.00 | 10,210.00 | 9,850.00 | 10,150.00 | 10,150.00 | 73,755 |
| 2025-04-17 | 9,910.00 | 10,180.00 | 9,900.00 | 10,100.00 | 10,100.00 | 61,343 |
| 2025-04-16 | 10,150.00 | 10,380.00 | 10,020.00 | 10,040.00 | 10,040.00 | 119,431 |
| 2025-04-15 | 10,390.00 | 10,390.00 | 10,000.00 | 10,110.00 | 10,110.00 | 109,848 |
| 2025-04-14 | 10,040.00 | 10,450.00 | 9,900.00 | 10,280.00 | 10,280.00 | 126,660 |
| 2025-04-11 | 9,240.00 | 9,790.00 | 9,120.00 | 9,630.00 | 9,630.00 | 113,309 |
| 2025-04-10 | 9,600.00 | 9,600.00 | 9,310.00 | 9,540.00 | 9,540.00 | 124,386 |
| 2025-04-09 | 9,130.00 | 9,230.00 | 8,700.00 | 8,810.00 | 8,810.00 | 164,692 |
| 2025-04-08 | 9,890.00 | 9,950.00 | 9,110.00 | 9,250.00 | 9,250.00 | 180,422 |
| 2025-04-07 | 10,480.00 | 10,520.00 | 9,500.00 | 9,510.00 | 9,510.00 | 213,373 |
| 2025-04-04 | 9,990.00 | 10,650.00 | 9,990.00 | 10,540.00 | 10,540.00 | 144,809 |
| 2025-04-03 | 10,640.00 | 11,060.00 | 10,150.00 | 10,350.00 | 10,350.00 | 283,583 |
| 2025-04-02 | 11,640.00 | 11,790.00 | 11,010.00 | 11,100.00 | 11,100.00 | 126,197 |
| 2025-04-01 | 11,570.00 | 11,780.00 | 11,490.00 | 11,580.00 | 11,580.00 | 110,861 |
| 2025-03-31 | 11,850.00 | 12,040.00 | 11,550.00 | 11,570.00 | 11,570.00 | 137,681 |
| 2025-03-28 | 12,800.00 | 12,800.00 | 12,080.00 | 12,250.00 | 12,250.00 | 197,327 |
| 2025-03-27 | 13,050.00 | 13,130.00 | 12,780.00 | 12,780.00 | 12,780.00 | 148,130 |
| 2025-03-26 | 13,140.00 | 13,330.00 | 12,820.00 | 12,970.00 | 12,970.00 | 183,863 |
| 2025-03-25 | 13,380.00 | 13,590.00 | 12,980.00 | 13,140.00 | 13,140.00 | 143,075 |
| 2025-03-24 | 13,900.00 | 13,900.00 | 13,300.00 | 13,360.00 | 13,360.00 | 185,168 |
| 2025-03-21 | 13,940.00 | 13,940.00 | 13,520.00 | 13,880.00 | 13,880.00 | 100,306 |
| 2025-03-20 | 14,030.00 | 14,030.00 | 13,600.00 | 13,820.00 | 13,820.00 | 132,732 |
| 2025-03-19 | 13,700.00 | 14,040.00 | 13,610.00 | 13,920.00 | 13,920.00 | 96,614 |
| 2025-03-18 | 14,030.00 | 14,100.00 | 13,600.00 | 13,700.00 | 13,700.00 | 195,326 |
| 2025-03-17 | 14,080.00 | 14,160.00 | 13,920.00 | 14,020.00 | 14,020.00 | 99,546 |
| 2025-03-14 | 13,820.00 | 14,150.00 | 13,800.00 | 13,940.00 | 13,940.00 | 101,726 |
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.