FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 15,160.00 | 15,610.00 | 14,240.00 | 14,300.00 | 14,300.00 | 353,819 |
| 2024-12-06 | 16,070.00 | 16,300.00 | 15,370.00 | 15,650.00 | 15,650.00 | 207,075 |
| 2024-12-05 | 16,290.00 | 17,070.00 | 16,020.00 | 16,370.00 | 16,370.00 | 134,012 |
| 2024-12-04 | 16,290.00 | 16,790.00 | 16,030.00 | 16,070.00 | 16,070.00 | 172,224 |
| 2024-12-03 | 17,000.00 | 17,250.00 | 16,630.00 | 16,650.00 | 16,650.00 | 115,969 |
| 2024-12-02 | 16,670.00 | 18,100.00 | 16,300.00 | 16,630.00 | 16,630.00 | 373,640 |
| 2024-11-29 | 16,490.00 | 17,280.00 | 16,260.00 | 16,450.00 | 16,450.00 | 178,600 |
| 2024-11-28 | 16,780.00 | 17,350.00 | 16,270.00 | 16,360.00 | 16,360.00 | 117,894 |
| 2024-11-27 | 16,750.00 | 17,110.00 | 16,160.00 | 16,790.00 | 16,790.00 | 134,214 |
| 2024-11-26 | 16,700.00 | 17,370.00 | 16,200.00 | 16,680.00 | 16,680.00 | 293,933 |
| 2024-11-25 | 15,540.00 | 16,500.00 | 15,500.00 | 16,270.00 | 16,270.00 | 359,713 |
| 2024-11-22 | 16,650.00 | 16,870.00 | 15,030.00 | 15,530.00 | 15,530.00 | 551,762 |
| 2024-11-21 | 17,200.00 | 17,290.00 | 16,470.00 | 16,610.00 | 16,610.00 | 197,340 |
| 2024-11-20 | 17,480.00 | 17,830.00 | 17,050.00 | 17,290.00 | 17,290.00 | 114,715 |
| 2024-11-19 | 17,570.00 | 18,180.00 | 17,410.00 | 17,480.00 | 17,480.00 | 124,167 |
| 2024-11-18 | 18,590.00 | 18,620.00 | 17,540.00 | 17,560.00 | 17,560.00 | 174,832 |
| 2024-11-15 | 17,470.00 | 18,500.00 | 17,110.00 | 18,500.00 | 18,500.00 | 310,688 |
| 2024-11-14 | 18,190.00 | 18,190.00 | 17,270.00 | 17,440.00 | 17,440.00 | 165,937 |
| 2024-11-13 | 17,720.00 | 18,380.00 | 17,530.00 | 17,750.00 | 17,750.00 | 172,800 |
| 2024-11-12 | 18,500.00 | 18,500.00 | 17,540.00 | 17,670.00 | 17,670.00 | 269,597 |
| 2024-11-11 | 18,900.00 | 19,220.00 | 18,000.00 | 18,610.00 | 18,610.00 | 285,679 |
| 2024-11-08 | 19,400.00 | 19,460.00 | 18,740.00 | 18,870.00 | 18,870.00 | 193,384 |
| 2024-11-07 | 19,190.00 | 19,930.00 | 18,430.00 | 19,210.00 | 19,210.00 | 325,912 |
| 2024-11-06 | 19,270.00 | 19,730.00 | 18,800.00 | 19,100.00 | 19,100.00 | 209,506 |
| 2024-11-05 | 20,700.00 | 20,700.00 | 19,190.00 | 19,190.00 | 19,190.00 | 398,816 |
| 2024-11-04 | 19,680.00 | 20,950.00 | 19,630.00 | 20,700.00 | 20,700.00 | 264,878 |
| 2024-11-01 | 21,200.00 | 21,700.00 | 19,480.00 | 19,480.00 | 19,480.00 | 429,799 |
| 2024-10-31 | 21,700.00 | 22,900.00 | 21,450.00 | 21,600.00 | 21,600.00 | 264,043 |
| 2024-10-30 | 22,750.00 | 23,050.00 | 22,000.00 | 22,250.00 | 22,250.00 | 242,028 |
| 2024-10-29 | 20,900.00 | 22,700.00 | 20,750.00 | 22,600.00 | 22,600.00 | 582,334 |
| 2024-10-28 | 21,950.00 | 22,700.00 | 21,350.00 | 21,350.00 | 21,350.00 | 572,640 |
| 2024-10-25 | 21,950.00 | 23,750.00 | 21,850.00 | 22,500.00 | 22,500.00 | 2,460,050 |
| 2024-10-24 | 19,700.00 | 21,500.00 | 19,340.00 | 21,100.00 | 21,100.00 | 683,443 |
| 2024-10-23 | 18,940.00 | 20,300.00 | 18,770.00 | 20,050.00 | 20,050.00 | 562,870 |
| 2024-10-22 | 19,350.00 | 19,350.00 | 18,500.00 | 18,770.00 | 18,770.00 | 173,846 |
| 2024-10-21 | 19,200.00 | 19,580.00 | 18,400.00 | 19,350.00 | 19,350.00 | 411,661 |
| 2024-10-18 | 19,800.00 | 20,400.00 | 19,050.00 | 19,520.00 | 19,520.00 | 433,951 |
| 2024-10-17 | 19,930.00 | 20,400.00 | 19,550.00 | 19,750.00 | 19,750.00 | 336,957 |
| 2024-10-16 | 18,710.00 | 20,350.00 | 18,450.00 | 19,910.00 | 19,910.00 | 945,066 |
| 2024-10-15 | 16,970.00 | 19,700.00 | 16,600.00 | 19,290.00 | 19,290.00 | 2,043,433 |
| 2024-10-14 | 16,740.00 | 17,520.00 | 16,520.00 | 17,100.00 | 17,100.00 | 203,145 |
| 2024-10-11 | 17,110.00 | 17,210.00 | 16,590.00 | 16,740.00 | 16,740.00 | 163,159 |
| 2024-10-10 | 16,120.00 | 17,540.00 | 15,720.00 | 17,110.00 | 17,110.00 | 592,121 |
| 2024-10-08 | 15,690.00 | 15,970.00 | 15,460.00 | 15,500.00 | 15,500.00 | 65,847 |
| 2024-10-07 | 16,270.00 | 16,570.00 | 15,900.00 | 15,900.00 | 15,900.00 | 126,425 |
| 2024-10-04 | 15,790.00 | 16,490.00 | 15,600.00 | 16,260.00 | 16,260.00 | 139,974 |
| 2024-10-02 | 14,820.00 | 15,770.00 | 14,600.00 | 15,720.00 | 15,720.00 | 117,114 |
| 2024-09-30 | 15,400.00 | 15,510.00 | 14,870.00 | 14,950.00 | 14,950.00 | 138,630 |
| 2024-09-27 | 15,680.00 | 15,680.00 | 15,380.00 | 15,510.00 | 15,510.00 | 77,404 |
| 2024-09-26 | 15,420.00 | 16,050.00 | 15,420.00 | 15,600.00 | 15,600.00 | 116,429 |
| 2024-09-25 | 15,840.00 | 16,100.00 | 15,230.00 | 15,340.00 | 15,340.00 | 88,479 |
| 2024-09-24 | 15,410.00 | 15,720.00 | 15,320.00 | 15,720.00 | 15,720.00 | 81,027 |
| 2024-09-23 | 15,820.00 | 15,970.00 | 15,260.00 | 15,300.00 | 15,300.00 | 114,398 |
| 2024-09-20 | 16,300.00 | 16,560.00 | 15,900.00 | 15,970.00 | 15,970.00 | 138,308 |
| 2024-09-19 | 16,470.00 | 16,470.00 | 15,530.00 | 16,250.00 | 16,250.00 | 177,889 |
| 2024-09-13 | 16,800.00 | 16,800.00 | 15,320.00 | 16,470.00 | 16,470.00 | 364,288 |
| 2024-09-12 | 15,120.00 | 17,920.00 | 15,120.00 | 16,920.00 | 16,920.00 | 1,216,074 |
| 2024-09-11 | 14,360.00 | 15,330.00 | 14,000.00 | 15,120.00 | 15,120.00 | 371,969 |
| 2024-09-10 | 13,250.00 | 14,170.00 | 13,030.00 | 14,170.00 | 14,170.00 | 294,024 |
| 2024-09-09 | 11,420.00 | 13,150.00 | 11,420.00 | 13,030.00 | 13,030.00 | 290,054 |
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.