FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 20,700
-2,300 (-10.00%)
At close: Feb 6, 2026
FESCARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 22,100.00 | 22,300.00 | 20,500.00 | 20,700.00 | 20,700.00 | -10.00% | 479,427 |
| Feb 5, 2026 | 22,050.00 | 24,100.00 | 21,450.00 | 23,000.00 | 23,000.00 | 2.45% | 1,267,389 |
| Feb 4, 2026 | 22,650.00 | 23,650.00 | 21,650.00 | 22,450.00 | 22,450.00 | -3.65% | 698,688 |
| Feb 3, 2026 | 23,950.00 | 24,350.00 | 23,000.00 | 23,300.00 | 23,300.00 | 1.30% | 557,297 |
| Feb 2, 2026 | 26,050.00 | 27,100.00 | 23,000.00 | 23,000.00 | 23,000.00 | -11.88% | 1,007,928 |
| Jan 30, 2026 | 25,050.00 | 27,100.00 | 24,650.00 | 26,100.00 | 26,100.00 | 3.78% | 1,703,596 |
| Jan 29, 2026 | 25,800.00 | 26,600.00 | 24,450.00 | 25,150.00 | 25,150.00 | -2.52% | 1,114,975 |
| Jan 28, 2026 | 23,500.00 | 28,300.00 | 23,100.00 | 25,800.00 | 25,800.00 | 10.26% | 6,688,036 |
| Jan 27, 2026 | 21,550.00 | 24,400.00 | 21,450.00 | 23,400.00 | 23,400.00 | 6.85% | 2,212,443 |
| Jan 26, 2026 | 23,050.00 | 23,350.00 | 21,200.00 | 21,900.00 | 21,900.00 | -6.81% | 1,295,735 |
| Jan 23, 2026 | 22,650.00 | 24,950.00 | 21,650.00 | 23,500.00 | 23,500.00 | 5.62% | 5,239,838 |
| Jan 22, 2026 | 18,760.00 | 23,100.00 | 18,760.00 | 22,250.00 | 22,250.00 | 25.00% | 5,988,090 |
| Jan 21, 2026 | 17,400.00 | 18,790.00 | 17,150.00 | 17,800.00 | 17,800.00 | -0.67% | 634,358 |
| Jan 20, 2026 | 19,170.00 | 19,170.00 | 17,900.00 | 17,920.00 | 17,920.00 | -6.57% | 620,380 |
| Jan 19, 2026 | 18,580.00 | 19,660.00 | 18,530.00 | 19,180.00 | 19,180.00 | 3.68% | 633,558 |
| Jan 16, 2026 | 18,420.00 | 19,400.00 | 17,600.00 | 18,500.00 | 18,500.00 | 0.43% | 800,566 |
| Jan 15, 2026 | 18,320.00 | 19,390.00 | 17,100.00 | 18,420.00 | 18,420.00 | 0.11% | 615,605 |
| Jan 14, 2026 | 19,480.00 | 20,300.00 | 18,380.00 | 18,400.00 | 18,400.00 | -5.50% | 1,112,268 |
| Jan 13, 2026 | 18,570.00 | 20,500.00 | 18,500.00 | 19,470.00 | 19,470.00 | 8.17% | 3,867,071 |
| Jan 12, 2026 | 16,770.00 | 19,270.00 | 16,080.00 | 18,000.00 | 18,000.00 | 7.14% | 4,567,415 |
| Jan 9, 2026 | 18,100.00 | 18,600.00 | 16,740.00 | 16,800.00 | 16,800.00 | -6.67% | 518,046 |
| Jan 8, 2026 | 20,150.00 | 21,000.00 | 18,000.00 | 18,000.00 | 18,000.00 | -10.45% | 1,152,055 |
| Jan 7, 2026 | 19,170.00 | 22,750.00 | 18,440.00 | 20,100.00 | 20,100.00 | 4.31% | 5,425,287 |
| Jan 6, 2026 | 16,250.00 | 19,920.00 | 15,550.00 | 19,270.00 | 19,270.00 | 19.32% | 6,568,880 |
| Jan 5, 2026 | 16,120.00 | 17,500.00 | 15,700.00 | 16,150.00 | 16,150.00 | 0.37% | 688,741 |
| Jan 2, 2026 | 15,040.00 | 17,440.00 | 14,850.00 | 16,090.00 | 16,090.00 | 6.98% | 1,794,202 |
| Dec 30, 2025 | 15,700.00 | 16,130.00 | 15,000.00 | 15,040.00 | 15,040.00 | -3.71% | 449,857 |
| Dec 29, 2025 | 16,490.00 | 16,700.00 | 15,470.00 | 15,620.00 | 15,620.00 | -5.28% | 693,244 |
| Dec 26, 2025 | 18,000.00 | 18,300.00 | 16,400.00 | 16,490.00 | 16,490.00 | -13.30% | 1,163,156 |
| Dec 24, 2025 | 20,600.00 | 20,950.00 | 19,010.00 | 19,020.00 | 19,020.00 | -7.67% | 512,708 |
| Dec 23, 2025 | 19,050.00 | 22,500.00 | 19,050.00 | 20,600.00 | 20,600.00 | 8.25% | 1,937,429 |
| Dec 22, 2025 | 20,150.00 | 20,500.00 | 19,030.00 | 19,030.00 | 19,030.00 | -6.49% | 417,811 |
| Dec 19, 2025 | 22,100.00 | 22,700.00 | 20,050.00 | 20,350.00 | 20,350.00 | -6.65% | 666,649 |
| Dec 18, 2025 | 23,800.00 | 25,350.00 | 21,400.00 | 21,800.00 | 21,800.00 | -11.74% | 1,058,842 |
| Dec 17, 2025 | 24,350.00 | 28,000.00 | 24,100.00 | 24,700.00 | 24,700.00 | 2.92% | 4,423,906 |
| Dec 16, 2025 | 23,350.00 | 26,750.00 | 23,150.00 | 24,000.00 | 24,000.00 | 7.62% | 4,599,164 |
| Dec 15, 2025 | 24,950.00 | 25,750.00 | 22,300.00 | 22,300.00 | 22,300.00 | -10.62% | 998,226 |
| Dec 12, 2025 | 22,500.00 | 26,800.00 | 21,900.00 | 24,950.00 | 24,950.00 | 11.88% | 5,003,595 |
| Dec 11, 2025 | 25,650.00 | 26,650.00 | 21,900.00 | 22,300.00 | 22,300.00 | -17.71% | 3,089,832 |