FADU Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 53,100.00 | 57,000.00 | 50,200.00 | 54,800.00 | 54,800.00 | 1,076,183 |
| 2026-10-16 | 61,200.00 | 62,600.00 | 56,600.00 | 57,200.00 | 57,200.00 | 675,845 |
| 2026-10-15 | 62,500.00 | 62,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | 910,101 |
| 2026-10-14 | 71,800.00 | 71,900.00 | 64,700.00 | 66,200.00 | 66,200.00 | 454,314 |
| 2026-10-13 | 73,500.00 | 76,300.00 | 69,200.00 | 71,400.00 | 71,400.00 | 647,920 |
| 2026-10-12 | 81,000.00 | 82,700.00 | 76,800.00 | 76,900.00 | 76,900.00 | 529,007 |
| 2026-10-08 | 82,700.00 | 85,600.00 | 81,800.00 | 82,800.00 | 82,800.00 | 355,042 |
| 2026-10-07 | 85,500.00 | 86,100.00 | 82,000.00 | 82,300.00 | 82,300.00 | 454,907 |
| 2026-10-06 | 88,100.00 | 89,100.00 | 82,900.00 | 86,100.00 | 86,100.00 | 510,158 |
| 2026-10-02 | 89,700.00 | 90,700.00 | 85,100.00 | 85,900.00 | 85,900.00 | 654,719 |
| 2026-10-01 | 81,900.00 | 90,200.00 | 81,800.00 | 89,700.00 | 89,700.00 | 869,399 |
| 2026-09-30 | 83,600.00 | 87,400.00 | 81,500.00 | 81,700.00 | 81,700.00 | 434,241 |
| 2026-09-29 | 79,900.00 | 85,700.00 | 79,700.00 | 83,600.00 | 83,600.00 | 625,822 |
| 2026-09-28 | 82,400.00 | 86,600.00 | 79,600.00 | 80,900.00 | 80,900.00 | 834,385 |
| 2026-09-23 | 75,700.00 | 84,300.00 | 75,400.00 | 81,600.00 | 81,600.00 | 1,278,892 |
| 2026-09-22 | 68,000.00 | 73,000.00 | 67,000.00 | 72,300.00 | 72,300.00 | 638,496 |
| 2026-09-21 | 62,200.00 | 65,600.00 | 60,000.00 | 65,500.00 | 65,500.00 | 258,196 |
| 2026-09-18 | 64,300.00 | 65,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | 227,112 |
| 2026-09-17 | 59,800.00 | 64,200.00 | 59,500.00 | 63,600.00 | 63,600.00 | 269,046 |
| 2026-09-16 | 61,500.00 | 62,000.00 | 56,800.00 | 59,300.00 | 59,300.00 | 352,800 |
| 2026-09-15 | 61,000.00 | 64,200.00 | 60,100.00 | 61,500.00 | 61,500.00 | 252,396 |
| 2026-09-14 | 66,000.00 | 66,300.00 | 60,300.00 | 60,400.00 | 60,400.00 | 476,743 |
| 2026-09-11 | 76,000.00 | 77,000.00 | 68,400.00 | 68,500.00 | 68,500.00 | 571,261 |
| 2026-09-10 | 72,900.00 | 80,800.00 | 67,400.00 | 79,300.00 | 79,300.00 | 1,973,480 |
| 2026-09-09 | 70,500.00 | 74,400.00 | 70,300.00 | 74,400.00 | 74,400.00 | 234,903 |
| 2026-09-08 | 69,500.00 | 75,500.00 | 69,500.00 | 71,000.00 | 71,000.00 | 488,242 |
| 2026-09-07 | 69,900.00 | 73,200.00 | 68,800.00 | 69,900.00 | 69,900.00 | 583,451 |
| 2026-09-04 | 61,600.00 | 68,500.00 | 61,600.00 | 67,300.00 | 67,300.00 | 468,380 |
| 2026-09-03 | 63,300.00 | 63,600.00 | 60,500.00 | 61,500.00 | 61,500.00 | 188,054 |
| 2026-09-02 | 61,200.00 | 64,900.00 | 59,300.00 | 62,800.00 | 62,800.00 | 327,592 |
| 2026-09-01 | 64,700.00 | 65,000.00 | 62,100.00 | 63,100.00 | 63,100.00 | 241,652 |
| 2026-08-31 | 60,600.00 | 65,800.00 | 59,100.00 | 65,700.00 | 65,700.00 | 318,054 |
| 2026-08-28 | 64,500.00 | 66,200.00 | 62,000.00 | 63,300.00 | 63,300.00 | 223,156 |
| 2026-08-27 | 64,400.00 | 64,800.00 | 62,600.00 | 64,500.00 | 64,500.00 | 281,758 |
| 2026-08-26 | 64,500.00 | 64,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | 207,803 |
| 2026-08-25 | 60,700.00 | 64,300.00 | 58,600.00 | 64,300.00 | 64,300.00 | 271,610 |
| 2026-08-24 | 61,900.00 | 64,800.00 | 61,100.00 | 62,000.00 | 62,000.00 | 264,733 |
| 2026-08-21 | 65,000.00 | 65,700.00 | 60,900.00 | 61,900.00 | 61,900.00 | 470,084 |
| 2026-08-20 | 64,700.00 | 66,700.00 | 62,000.00 | 65,900.00 | 65,900.00 | 342,173 |
| 2026-08-19 | 63,500.00 | 67,100.00 | 61,500.00 | 63,900.00 | 63,900.00 | 494,993 |
| 2026-08-18 | 69,200.00 | 75,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 1,127,874 |
| 2026-08-14 | 65,700.00 | 71,200.00 | 64,300.00 | 65,500.00 | 65,500.00 | 1,187,394 |
| 2026-08-13 | 65,800.00 | 66,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | 531,665 |
| 2026-08-12 | 62,500.00 | 67,000.00 | 60,600.00 | 65,000.00 | 65,000.00 | 740,826 |
| 2026-08-11 | 60,400.00 | 63,400.00 | 59,100.00 | 62,000.00 | 62,000.00 | 341,389 |
| 2026-08-10 | 57,400.00 | 61,700.00 | 56,600.00 | 61,400.00 | 61,400.00 | 391,554 |
| 2026-08-07 | 58,100.00 | 59,700.00 | 54,700.00 | 57,100.00 | 57,100.00 | 404,073 |
| 2026-08-06 | 64,000.00 | 64,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | 714,630 |
| 2026-08-05 | 65,000.00 | 66,800.00 | 63,000.00 | 66,500.00 | 66,500.00 | 529,113 |
| 2026-08-04 | 63,900.00 | 66,000.00 | 60,800.00 | 61,900.00 | 61,900.00 | 419,517 |
| 2026-08-03 | 63,400.00 | 65,000.00 | 59,900.00 | 63,300.00 | 63,300.00 | 509,625 |
| 2026-07-31 | 57,600.00 | 63,400.00 | 56,700.00 | 63,400.00 | 63,400.00 | 886,678 |
| 2026-07-30 | 49,000.00 | 53,100.00 | 47,600.00 | 48,800.00 | 48,800.00 | 622,833 |
| 2026-07-29 | 56,600.00 | 57,200.00 | 46,950.00 | 50,300.00 | 50,300.00 | 893,736 |
| 2026-07-28 | 60,800.00 | 61,100.00 | 55,100.00 | 56,300.00 | 56,300.00 | 1,076,792 |
| 2026-07-27 | 64,900.00 | 66,800.00 | 63,000.00 | 64,900.00 | 64,900.00 | 338,902 |
| 2026-07-24 | 72,500.00 | 72,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | 650,887 |
| 2026-07-23 | 71,900.00 | 73,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | 352,391 |
| 2026-07-22 | 80,400.00 | 82,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | 563,135 |
| 2026-07-21 | 71,500.00 | 78,200.00 | 70,600.00 | 77,600.00 | 77,600.00 | 684,280 |
Page 1 of 3 · 121 trading daysOlder →
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.