FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 14,050.00 | 14,380.00 | 13,750.00 | 13,820.00 | 13,820.00 | 166,691 |
| 2025-03-12 | 13,620.00 | 14,000.00 | 13,500.00 | 13,890.00 | 13,890.00 | 126,372 |
| 2025-03-11 | 13,000.00 | 13,810.00 | 13,000.00 | 13,610.00 | 13,610.00 | 206,213 |
| 2025-03-10 | 14,800.00 | 14,800.00 | 13,570.00 | 13,600.00 | 13,600.00 | 522,672 |
| 2025-03-07 | 14,680.00 | 15,350.00 | 14,480.00 | 14,810.00 | 14,810.00 | 206,683 |
| 2025-03-06 | 14,640.00 | 14,760.00 | 14,320.00 | 14,680.00 | 14,680.00 | 167,350 |
| 2025-03-05 | 14,400.00 | 14,600.00 | 14,220.00 | 14,590.00 | 14,590.00 | 129,488 |
| 2025-03-04 | 14,700.00 | 14,770.00 | 14,110.00 | 14,330.00 | 14,330.00 | 271,781 |
| 2025-02-28 | 15,250.00 | 15,300.00 | 14,760.00 | 14,770.00 | 14,770.00 | 271,680 |
| 2025-02-27 | 15,900.00 | 16,150.00 | 15,340.00 | 15,520.00 | 15,520.00 | 174,679 |
| 2025-02-26 | 16,290.00 | 16,380.00 | 15,730.00 | 15,900.00 | 15,900.00 | 204,769 |
| 2025-02-25 | 16,200.00 | 16,730.00 | 15,910.00 | 16,400.00 | 16,400.00 | 191,297 |
| 2025-02-24 | 17,000.00 | 17,080.00 | 16,320.00 | 16,380.00 | 16,380.00 | 285,063 |
| 2025-02-21 | 17,180.00 | 17,500.00 | 16,700.00 | 17,290.00 | 17,290.00 | 269,277 |
| 2025-02-20 | 17,720.00 | 17,920.00 | 17,300.00 | 17,400.00 | 17,400.00 | 389,770 |
| 2025-02-19 | 16,060.00 | 19,270.00 | 16,050.00 | 17,730.00 | 17,730.00 | 2,050,288 |
| 2025-02-18 | 16,280.00 | 16,390.00 | 15,550.00 | 16,050.00 | 16,050.00 | 274,409 |
| 2025-02-17 | 15,970.00 | 16,500.00 | 15,430.00 | 15,720.00 | 15,720.00 | 491,471 |
| 2025-02-14 | 14,240.00 | 15,940.00 | 14,010.00 | 15,350.00 | 15,350.00 | 832,773 |
| 2025-02-13 | 14,030.00 | 14,170.00 | 13,900.00 | 14,000.00 | 14,000.00 | 183,447 |
| 2025-02-12 | 14,690.00 | 14,690.00 | 13,620.00 | 14,030.00 | 14,030.00 | 302,869 |
| 2025-02-11 | 14,720.00 | 15,380.00 | 14,510.00 | 14,760.00 | 14,760.00 | 274,906 |
| 2025-02-10 | 14,850.00 | 14,850.00 | 14,300.00 | 14,520.00 | 14,520.00 | 181,791 |
| 2025-02-07 | 14,360.00 | 15,090.00 | 14,180.00 | 14,950.00 | 14,950.00 | 395,290 |
| 2025-02-06 | 14,260.00 | 14,420.00 | 14,150.00 | 14,350.00 | 14,350.00 | 76,179 |
| 2025-02-05 | 13,970.00 | 14,410.00 | 13,970.00 | 14,110.00 | 14,110.00 | 146,867 |
| 2025-02-04 | 14,230.00 | 14,300.00 | 13,950.00 | 13,990.00 | 13,990.00 | 134,015 |
| 2025-02-03 | 14,000.00 | 15,990.00 | 13,700.00 | 14,020.00 | 14,020.00 | 463,913 |
| 2025-01-31 | 14,660.00 | 14,700.00 | 14,070.00 | 14,180.00 | 14,180.00 | 172,326 |
| 2025-01-24 | 14,790.00 | 15,090.00 | 14,730.00 | 14,800.00 | 14,800.00 | 115,373 |
| 2025-01-23 | 15,080.00 | 15,160.00 | 14,680.00 | 14,750.00 | 14,750.00 | 109,356 |
| 2025-01-22 | 14,880.00 | 15,250.00 | 14,770.00 | 15,060.00 | 15,060.00 | 137,704 |
| 2025-01-21 | 14,940.00 | 15,300.00 | 14,550.00 | 14,800.00 | 14,800.00 | 165,141 |
| 2025-01-20 | 14,770.00 | 14,980.00 | 14,550.00 | 14,940.00 | 14,940.00 | 84,778 |
| 2025-01-17 | 14,840.00 | 15,250.00 | 14,550.00 | 14,770.00 | 14,770.00 | 134,732 |
| 2025-01-16 | 14,830.00 | 15,100.00 | 14,830.00 | 14,840.00 | 14,840.00 | 68,423 |
| 2025-01-15 | 14,920.00 | 14,990.00 | 14,680.00 | 14,820.00 | 14,820.00 | 51,928 |
| 2025-01-14 | 14,500.00 | 15,050.00 | 14,500.00 | 14,920.00 | 14,920.00 | 84,177 |
| 2025-01-13 | 15,010.00 | 15,010.00 | 14,630.00 | 14,660.00 | 14,660.00 | 83,918 |
| 2025-01-10 | 15,400.00 | 15,400.00 | 14,920.00 | 15,010.00 | 15,010.00 | 79,608 |
| 2025-01-09 | 15,520.00 | 15,550.00 | 15,050.00 | 15,130.00 | 15,130.00 | 81,036 |
| 2025-01-08 | 15,250.00 | 15,540.00 | 15,170.00 | 15,370.00 | 15,370.00 | 80,121 |
| 2025-01-07 | 16,040.00 | 16,240.00 | 15,470.00 | 15,470.00 | 15,470.00 | 132,443 |
| 2025-01-06 | 15,810.00 | 16,200.00 | 15,710.00 | 15,920.00 | 15,920.00 | 119,718 |
| 2025-01-03 | 14,950.00 | 15,950.00 | 14,940.00 | 15,800.00 | 15,800.00 | 227,590 |
| 2025-01-02 | 15,000.00 | 15,100.00 | 14,730.00 | 14,830.00 | 14,830.00 | 104,813 |
| 2024-12-30 | 14,520.00 | 15,250.00 | 14,300.00 | 15,000.00 | 15,000.00 | 124,510 |
| 2024-12-27 | 14,660.00 | 15,050.00 | 14,440.00 | 14,520.00 | 14,520.00 | 102,475 |
| 2024-12-26 | 15,030.00 | 15,180.00 | 14,650.00 | 14,660.00 | 14,660.00 | 100,932 |
| 2024-12-24 | 14,160.00 | 15,350.00 | 14,160.00 | 14,910.00 | 14,910.00 | 203,413 |
| 2024-12-23 | 13,520.00 | 14,440.00 | 13,390.00 | 14,060.00 | 14,060.00 | 335,602 |
| 2024-12-20 | 15,200.00 | 15,200.00 | 14,510.00 | 14,710.00 | 14,710.00 | 157,505 |
| 2024-12-19 | 15,210.00 | 15,300.00 | 15,030.00 | 15,200.00 | 15,200.00 | 94,282 |
| 2024-12-18 | 15,830.00 | 15,830.00 | 15,300.00 | 15,580.00 | 15,580.00 | 130,382 |
| 2024-12-17 | 15,580.00 | 16,450.00 | 15,020.00 | 15,830.00 | 15,830.00 | 353,492 |
| 2024-12-16 | 15,300.00 | 15,580.00 | 15,050.00 | 15,260.00 | 15,260.00 | 92,364 |
| 2024-12-13 | 14,970.00 | 15,280.00 | 14,780.00 | 15,150.00 | 15,150.00 | 124,798 |
| 2024-12-12 | 14,700.00 | 14,970.00 | 14,570.00 | 14,830.00 | 14,830.00 | 156,139 |
| 2024-12-11 | 14,350.00 | 15,220.00 | 14,350.00 | 14,590.00 | 14,590.00 | 196,114 |
| 2024-12-10 | 14,230.00 | 14,840.00 | 14,220.00 | 14,350.00 | 14,350.00 | 203,767 |
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.