See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 150900.KQ stock page

FASOO.COM Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-234,015.004,055.003,800.003,850.003,850.00128,246
2026-10-224,150.004,200.003,905.004,015.004,015.00147,177
2026-10-214,095.004,150.003,940.004,000.004,000.0081,228
2026-10-204,275.004,360.004,050.004,095.004,095.0096,678
2026-10-194,330.004,375.004,175.004,255.004,255.00162,408
2026-10-164,400.004,400.004,270.004,360.004,360.00125,549
2026-10-154,300.004,530.004,220.004,395.004,395.00223,071
2026-10-144,240.004,550.004,230.004,435.004,435.00381,721
2026-10-134,000.004,735.003,855.004,265.004,265.001,622,100
2026-10-124,120.004,330.003,980.004,045.004,045.00124,447
2026-10-084,225.004,340.004,085.004,160.004,160.00160,425
2026-10-074,490.004,490.004,200.004,330.004,330.00234,103
2026-10-064,495.004,900.004,250.004,520.004,520.001,696,357
2026-10-023,900.003,960.003,830.003,910.003,910.0061,137
2026-10-013,900.003,975.003,850.003,900.003,900.0055,955
2026-09-303,965.003,985.003,850.003,880.003,880.0052,470
2026-09-294,015.004,090.003,810.003,990.003,990.0068,966
2026-09-283,980.004,085.003,895.004,015.004,015.0073,327
2026-09-234,030.004,125.003,925.003,980.003,980.00126,061
2026-09-224,095.004,095.003,935.004,030.004,030.0085,511
2026-09-214,135.004,175.004,015.004,095.004,095.0091,818
2026-09-184,105.004,240.004,010.004,100.004,100.00125,119
2026-09-174,300.004,300.004,090.004,100.004,100.00124,189
2026-09-164,200.004,350.004,025.004,265.004,265.00435,653
2026-09-154,450.005,070.004,080.004,285.004,285.001,932,163
2026-09-143,935.004,800.003,915.004,265.004,265.001,435,030
2026-09-113,555.004,000.003,550.003,775.003,775.00420,197
2026-09-103,500.003,525.003,300.003,510.003,510.0010,697
2026-09-093,605.003,605.003,420.003,500.003,500.0021,675
2026-09-083,535.003,540.003,420.003,480.003,480.0016,603
2026-09-073,545.003,610.003,460.003,535.003,535.0010,467
2026-09-043,450.003,580.003,385.003,545.003,545.0025,971
2026-09-033,560.003,610.003,430.003,450.003,450.0052,799
2026-09-023,655.003,660.003,515.003,610.003,610.0045,934
2026-09-013,560.003,700.003,480.003,700.003,700.0038,244
2026-08-313,565.003,595.003,470.003,560.003,560.0030,141
2026-08-283,610.003,770.003,520.003,640.003,640.0099,823
2026-08-273,515.003,610.003,445.003,520.003,520.0029,946
2026-08-263,550.003,550.003,435.003,515.003,515.0016,468
2026-08-253,505.003,550.003,370.003,550.003,550.0015,922
2026-08-243,480.003,580.003,440.003,505.003,505.0024,132
2026-08-213,630.003,680.003,410.003,545.003,545.0035,007
2026-08-203,595.003,705.003,520.003,630.003,630.0051,183
2026-08-193,530.003,660.003,510.003,590.003,590.0021,426
2026-08-183,815.003,815.003,570.003,595.003,595.0042,401
2026-08-143,700.003,810.003,605.003,745.003,745.0026,609
2026-08-133,900.003,900.003,650.003,700.003,700.0030,783
2026-08-123,835.004,100.003,765.003,865.003,865.00113,013
2026-08-113,740.003,860.003,740.003,830.003,830.0042,627
2026-08-103,710.003,840.003,590.003,815.003,815.0040,021
2026-08-073,810.003,810.003,600.003,710.003,710.0020,170
2026-08-063,750.003,820.003,595.003,700.003,700.0019,507
2026-08-053,700.003,860.003,645.003,745.003,745.0045,663
2026-08-043,630.003,885.003,510.003,695.003,695.00144,783
2026-08-033,645.003,650.003,340.003,465.003,465.00120,350
2026-07-313,150.003,390.003,100.003,340.003,340.0063,444
2026-07-303,045.003,205.002,980.003,120.003,120.0046,668
2026-07-293,295.003,295.002,965.003,045.003,045.0055,392
2026-07-283,315.003,380.003,120.003,250.003,250.0043,631
2026-07-273,500.003,500.003,200.003,315.003,315.0040,364
Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2024-12-27100.0000 KRW
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.