FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 12,960.00 | 13,040.00 | 12,080.00 | 12,130.00 | 12,130.00 | 260,002 |
| 2024-09-05 | 13,400.00 | 13,570.00 | 13,040.00 | 13,040.00 | 13,040.00 | 83,383 |
| 2024-09-04 | 13,490.00 | 13,700.00 | 13,200.00 | 13,400.00 | 13,400.00 | 116,164 |
| 2024-09-03 | 14,170.00 | 14,230.00 | 13,880.00 | 13,890.00 | 13,890.00 | 89,019 |
| 2024-09-02 | 14,070.00 | 14,290.00 | 14,010.00 | 14,170.00 | 14,170.00 | 108,442 |
| 2024-08-30 | 13,700.00 | 14,140.00 | 13,500.00 | 14,120.00 | 14,120.00 | 106,339 |
| 2024-08-29 | 13,400.00 | 14,140.00 | 13,200.00 | 13,720.00 | 13,720.00 | 191,619 |
| 2024-08-28 | 13,300.00 | 13,860.00 | 13,240.00 | 13,750.00 | 13,750.00 | 252,515 |
| 2024-08-27 | 13,060.00 | 13,310.00 | 12,800.00 | 13,230.00 | 13,230.00 | 154,578 |
| 2024-08-26 | 13,530.00 | 13,630.00 | 13,050.00 | 13,170.00 | 13,170.00 | 183,454 |
| 2024-08-23 | 13,810.00 | 13,830.00 | 13,390.00 | 13,520.00 | 13,520.00 | 167,013 |
| 2024-08-22 | 14,750.00 | 14,750.00 | 13,860.00 | 13,870.00 | 13,870.00 | 237,134 |
| 2024-08-21 | 14,340.00 | 14,350.00 | 13,920.00 | 14,310.00 | 14,310.00 | 160,190 |
| 2024-08-20 | 14,200.00 | 14,410.00 | 14,100.00 | 14,350.00 | 14,350.00 | 155,601 |
| 2024-08-19 | 14,110.00 | 14,160.00 | 13,800.00 | 13,880.00 | 13,880.00 | 156,445 |
| 2024-08-16 | 14,600.00 | 14,740.00 | 14,120.00 | 14,160.00 | 14,160.00 | 242,557 |
| 2024-08-14 | 14,440.00 | 14,580.00 | 14,190.00 | 14,400.00 | 14,400.00 | 128,885 |
| 2024-08-13 | 14,340.00 | 14,460.00 | 13,760.00 | 13,990.00 | 13,990.00 | 158,755 |
| 2024-08-12 | 13,850.00 | 14,500.00 | 13,850.00 | 14,340.00 | 14,340.00 | 183,620 |
| 2024-08-09 | 13,420.00 | 14,100.00 | 13,420.00 | 13,830.00 | 13,830.00 | 237,776 |
| 2024-08-08 | 14,160.00 | 14,160.00 | 12,580.00 | 13,250.00 | 13,250.00 | 530,569 |
| 2024-08-07 | 15,210.00 | 15,370.00 | 14,020.00 | 14,100.00 | 14,100.00 | 502,414 |
| 2024-08-06 | 14,010.00 | 15,320.00 | 14,010.00 | 15,210.00 | 15,210.00 | 278,138 |
| 2024-08-05 | 16,270.00 | 16,280.00 | 13,340.00 | 14,030.00 | 14,030.00 | 472,224 |
| 2024-08-02 | 17,200.00 | 17,410.00 | 16,620.00 | 16,640.00 | 16,640.00 | 271,160 |
| 2024-08-01 | 17,700.00 | 17,900.00 | 17,550.00 | 17,560.00 | 17,560.00 | 80,765 |
| 2024-07-31 | 17,210.00 | 17,650.00 | 17,070.00 | 17,560.00 | 17,560.00 | 94,328 |
| 2024-07-30 | 17,230.00 | 17,420.00 | 17,050.00 | 17,200.00 | 17,200.00 | 98,113 |
| 2024-07-29 | 17,500.00 | 17,690.00 | 17,110.00 | 17,200.00 | 17,200.00 | 136,706 |
| 2024-07-26 | 17,690.00 | 18,000.00 | 17,110.00 | 17,350.00 | 17,350.00 | 178,312 |
| 2024-07-25 | 18,040.00 | 18,330.00 | 17,730.00 | 17,750.00 | 17,750.00 | 195,781 |
| 2024-07-24 | 18,210.00 | 18,660.00 | 17,930.00 | 18,550.00 | 18,550.00 | 126,957 |
| 2024-07-23 | 18,880.00 | 19,010.00 | 18,190.00 | 18,270.00 | 18,270.00 | 122,864 |
| 2024-07-22 | 17,910.00 | 18,840.00 | 17,840.00 | 18,500.00 | 18,500.00 | 202,813 |
| 2024-07-19 | 18,140.00 | 18,140.00 | 17,810.00 | 17,910.00 | 17,910.00 | 101,098 |
| 2024-07-18 | 17,720.00 | 18,150.00 | 17,710.00 | 18,150.00 | 18,150.00 | 288,858 |
| 2024-07-17 | 18,980.00 | 19,160.00 | 18,380.00 | 18,400.00 | 18,400.00 | 154,982 |
| 2024-07-16 | 18,530.00 | 18,980.00 | 18,360.00 | 18,980.00 | 18,980.00 | 141,565 |
| 2024-07-15 | 18,870.00 | 19,060.00 | 18,360.00 | 18,570.00 | 18,570.00 | 296,550 |
| 2024-07-12 | 19,600.00 | 19,680.00 | 18,780.00 | 18,900.00 | 18,900.00 | 353,163 |
| 2024-07-11 | 20,200.00 | 20,500.00 | 19,530.00 | 19,630.00 | 19,630.00 | 334,163 |
| 2024-07-10 | 20,950.00 | 20,950.00 | 20,050.00 | 20,200.00 | 20,200.00 | 170,184 |
| 2024-07-09 | 20,900.00 | 22,000.00 | 20,400.00 | 20,500.00 | 20,500.00 | 379,300 |
| 2024-07-08 | 20,000.00 | 21,150.00 | 19,700.00 | 20,900.00 | 20,900.00 | 350,933 |
| 2024-07-05 | 20,150.00 | 20,550.00 | 19,470.00 | 20,150.00 | 20,150.00 | 518,234 |
| 2024-07-04 | 21,150.00 | 21,550.00 | 20,500.00 | 21,000.00 | 21,000.00 | 193,181 |
| 2024-07-03 | 20,300.00 | 20,900.00 | 20,000.00 | 20,800.00 | 20,800.00 | 205,191 |
| 2024-07-02 | 20,500.00 | 20,550.00 | 19,890.00 | 20,150.00 | 20,150.00 | 207,067 |
| 2024-07-01 | 20,700.00 | 21,150.00 | 20,150.00 | 20,350.00 | 20,350.00 | 296,749 |
| 2024-06-28 | 21,350.00 | 21,350.00 | 20,750.00 | 20,800.00 | 20,800.00 | 171,897 |
| 2024-06-27 | 21,950.00 | 22,350.00 | 21,000.00 | 21,050.00 | 21,050.00 | 308,286 |
| 2024-06-26 | 21,450.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | 621,677 |
| 2024-06-25 | 21,600.00 | 21,800.00 | 21,000.00 | 21,200.00 | 21,200.00 | 271,961 |
| 2024-06-24 | 22,100.00 | 22,900.00 | 21,750.00 | 21,800.00 | 21,800.00 | 272,682 |
| 2024-06-21 | 22,750.00 | 22,750.00 | 21,450.00 | 22,200.00 | 22,200.00 | 498,153 |
| 2024-06-20 | 23,150.00 | 23,500.00 | 22,550.00 | 22,950.00 | 22,950.00 | 378,269 |
| 2024-06-19 | 23,500.00 | 24,200.00 | 23,100.00 | 23,450.00 | 23,450.00 | 532,530 |
| 2024-06-18 | 23,650.00 | 24,100.00 | 23,150.00 | 23,550.00 | 23,550.00 | 504,957 |
| 2024-06-17 | 23,000.00 | 24,450.00 | 22,400.00 | 23,600.00 | 23,600.00 | 1,086,928 |
| 2024-06-14 | 21,300.00 | 23,350.00 | 20,850.00 | 23,000.00 | 23,000.00 | 1,262,786 |
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.