FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 8,180.00
+180.00 (2.25%)
At close: Oct 2, 2026
FESCARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8,000.00 | 8,330.00 | 7,950.00 | 8,180.00 | 8,180.00 | 2.25% | 49,833 |
| Oct 1, 2026 | 7,790.00 | 8,060.00 | 7,730.00 | 8,000.00 | 8,000.00 | 1.91% | 33,735 |
| Sep 30, 2026 | 7,900.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | -0.63% | 35,539 |
| Sep 29, 2026 | 8,200.00 | 8,360.00 | 7,830.00 | 7,900.00 | 7,900.00 | -2.23% | 61,603 |
| Sep 28, 2026 | 7,930.00 | 8,230.00 | 7,830.00 | 8,080.00 | 8,080.00 | 1.89% | 82,429 |
| Sep 23, 2026 | 7,970.00 | 8,410.00 | 7,850.00 | 7,930.00 | 7,930.00 | -1.61% | 92,607 |
| Sep 22, 2026 | 8,120.00 | 8,930.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.59% | 467,384 |
| Sep 21, 2026 | 8,450.00 | 8,450.00 | 8,060.00 | 8,190.00 | 8,190.00 | -4.55% | 90,878 |
| Sep 18, 2026 | 8,220.00 | 9,440.00 | 8,210.00 | 8,580.00 | 8,580.00 | 5.54% | 547,446 |
| Sep 17, 2026 | 8,680.00 | 8,680.00 | 8,060.00 | 8,130.00 | 8,130.00 | -6.34% | 165,296 |
| Sep 16, 2026 | 8,810.00 | 9,900.00 | 8,460.00 | 8,680.00 | 8,680.00 | -5.65% | 692,506 |
| Sep 15, 2026 | 8,070.00 | 10,040.00 | 7,640.00 | 9,200.00 | 9,200.00 | 17.20% | 1,224,133 |
| Sep 14, 2026 | 8,100.00 | 8,460.00 | 7,650.00 | 7,850.00 | 7,850.00 | -0.63% | 191,515 |
| Sep 11, 2026 | 6,960.00 | 8,590.00 | 6,840.00 | 7,900.00 | 7,900.00 | 13.51% | 775,304 |
| Sep 10, 2026 | 7,030.00 | 7,030.00 | 6,650.00 | 6,960.00 | 6,960.00 | 2.81% | 16,553 |
| Sep 9, 2026 | 6,790.00 | 6,900.00 | 6,700.00 | 6,770.00 | 6,770.00 | -1.02% | 17,930 |
| Sep 8, 2026 | 6,880.00 | 7,040.00 | 6,800.00 | 6,840.00 | 6,840.00 | -1.30% | 6,259 |
| Sep 7, 2026 | 6,830.00 | 7,050.00 | 6,830.00 | 6,930.00 | 6,930.00 | 1.46% | 7,317 |
| Sep 4, 2026 | 6,670.00 | 6,970.00 | 6,670.00 | 6,830.00 | 6,830.00 | 2.40% | 6,703 |
| Sep 3, 2026 | 6,940.00 | 6,940.00 | 6,670.00 | 6,670.00 | 6,670.00 | -3.89% | 11,094 |
| Sep 2, 2026 | 7,260.00 | 7,260.00 | 6,910.00 | 6,940.00 | 6,940.00 | -4.41% | 10,020 |
| Sep 1, 2026 | 7,140.00 | 7,400.00 | 7,100.00 | 7,260.00 | 7,260.00 | 1.97% | 9,607 |
| Aug 31, 2026 | 7,260.00 | 7,350.00 | 6,980.00 | 7,120.00 | 7,120.00 | -1.93% | 9,649 |
| Aug 28, 2026 | 7,400.00 | 7,620.00 | 7,260.00 | 7,260.00 | 7,260.00 | -0.27% | 12,148 |
| Aug 27, 2026 | 7,240.00 | 7,350.00 | 7,160.00 | 7,280.00 | 7,280.00 | -0.27% | 5,069 |
| Aug 26, 2026 | 7,060.00 | 7,380.00 | 7,020.00 | 7,300.00 | 7,300.00 | 2.82% | 9,660 |
| Aug 25, 2026 | 6,810.00 | 7,140.00 | 6,630.00 | 7,100.00 | 7,100.00 | 3.50% | 14,834 |
| Aug 24, 2026 | 6,810.00 | 7,000.00 | 6,800.00 | 6,860.00 | 6,860.00 | -1.86% | 8,503 |
| Aug 21, 2026 | 7,250.00 | 7,270.00 | 6,700.00 | 6,990.00 | 6,990.00 | -0.99% | 14,927 |
| Aug 20, 2026 | 7,390.00 | 7,390.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.43% | 9,150 |
| Aug 19, 2026 | 6,720.00 | 7,300.00 | 6,720.00 | 7,030.00 | 7,030.00 | - | 12,586 |
| Aug 18, 2026 | 7,310.00 | 7,540.00 | 7,000.00 | 7,030.00 | 7,030.00 | -3.83% | 28,617 |
| Aug 14, 2026 | 7,490.00 | 7,490.00 | 7,100.00 | 7,310.00 | 7,310.00 | -2.40% | 22,872 |
| Aug 13, 2026 | 7,450.00 | 7,500.00 | 7,170.00 | 7,490.00 | 7,490.00 | 0.27% | 22,417 |
| Aug 12, 2026 | 7,320.00 | 7,500.00 | 7,160.00 | 7,470.00 | 7,470.00 | 2.75% | 15,402 |
| Aug 11, 2026 | 7,450.00 | 7,500.00 | 7,110.00 | 7,270.00 | 7,270.00 | -1.89% | 16,785 |
| Aug 10, 2026 | 6,400.00 | 7,750.00 | 6,400.00 | 7,410.00 | 7,410.00 | 15.78% | 95,341 |
| Aug 7, 2026 | 6,440.00 | 6,700.00 | 6,280.00 | 6,400.00 | 6,400.00 | -1.54% | 17,830 |
| Aug 6, 2026 | 6,630.00 | 6,630.00 | 6,340.00 | 6,500.00 | 6,500.00 | 0.78% | 21,107 |
| Aug 5, 2026 | 6,330.00 | 6,620.00 | 6,330.00 | 6,450.00 | 6,450.00 | 2.38% | 30,642 |
| Aug 4, 2026 | 5,680.00 | 6,360.00 | 5,680.00 | 6,300.00 | 6,300.00 | 6.78% | 31,386 |
| Aug 3, 2026 | 5,780.00 | 6,140.00 | 5,760.00 | 5,900.00 | 5,900.00 | 0.51% | 31,733 |
| Jul 31, 2026 | 5,210.00 | 5,900.00 | 5,210.00 | 5,870.00 | 5,870.00 | 13.98% | 32,516 |
| Jul 30, 2026 | 4,450.00 | 5,840.00 | 4,450.00 | 5,150.00 | 5,150.00 | -7.21% | 52,383 |
| Jul 29, 2026 | 6,170.00 | 6,510.00 | 5,520.00 | 5,550.00 | 5,550.00 | -12.60% | 62,439 |
| Jul 28, 2026 | 6,930.00 | 6,930.00 | 6,250.00 | 6,350.00 | 6,350.00 | -9.16% | 34,014 |
| Jul 27, 2026 | 6,770.00 | 7,190.00 | 6,700.00 | 6,990.00 | 6,990.00 | 3.56% | 12,689 |
| Jul 24, 2026 | 7,060.00 | 7,230.00 | 6,710.00 | 6,750.00 | 6,750.00 | -5.06% | 12,371 |
| Jul 23, 2026 | 6,850.00 | 7,200.00 | 6,850.00 | 7,110.00 | 7,110.00 | 2.75% | 10,749 |
| Jul 22, 2026 | 6,830.00 | 7,220.00 | 6,820.00 | 6,920.00 | 6,920.00 | 1.47% | 9,677 |