FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 7,420.00
+540.00 (7.85%)
At close: Jul 10, 2026
FESCARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 6,830.00 | 7,640.00 | 6,830.00 | 7,420.00 | 7,420.00 | 7.85% | 25,471 |
| Jul 9, 2026 | 6,920.00 | 7,230.00 | 6,760.00 | 6,880.00 | 6,880.00 | -0.72% | 33,220 |
| Jul 8, 2026 | 7,350.00 | 7,560.00 | 6,920.00 | 6,930.00 | 6,930.00 | -5.71% | 24,550 |
| Jul 7, 2026 | 7,790.00 | 7,790.00 | 7,200.00 | 7,350.00 | 7,350.00 | -3.16% | 18,144 |
| Jul 6, 2026 | 7,530.00 | 7,900.00 | 7,360.00 | 7,590.00 | 7,590.00 | - | 13,660 |
| Jul 3, 2026 | 7,400.00 | 7,670.00 | 7,130.00 | 7,590.00 | 7,590.00 | 2.99% | 16,539 |
| Jul 2, 2026 | 7,900.00 | 7,960.00 | 7,370.00 | 7,370.00 | 7,370.00 | -8.10% | 26,989 |
| Jul 1, 2026 | 7,640.00 | 8,100.00 | 7,640.00 | 8,020.00 | 8,020.00 | 4.16% | 53,984 |
| Jun 30, 2026 | 7,550.00 | 8,200.00 | 7,550.00 | 7,700.00 | 7,700.00 | -2.16% | 16,219 |
| Jun 29, 2026 | 6,830.00 | 7,910.00 | 6,830.00 | 7,870.00 | 7,870.00 | 10.38% | 40,266 |
| Jun 26, 2026 | 7,700.00 | 7,860.00 | 6,950.00 | 7,130.00 | 7,130.00 | -7.40% | 62,259 |
| Jun 25, 2026 | 7,760.00 | 8,180.00 | 7,700.00 | 7,700.00 | 7,700.00 | -1.41% | 45,950 |
| Jun 24, 2026 | 7,760.00 | 8,340.00 | 7,410.00 | 7,810.00 | 7,810.00 | -0.38% | 43,452 |
| Jun 23, 2026 | 8,580.00 | 8,680.00 | 7,840.00 | 7,840.00 | 7,840.00 | -9.36% | 75,498 |
| Jun 22, 2026 | 9,010.00 | 9,140.00 | 8,530.00 | 8,650.00 | 8,650.00 | -4.95% | 47,687 |
| Jun 19, 2026 | 9,400.00 | 9,590.00 | 8,940.00 | 9,100.00 | 9,100.00 | -3.91% | 79,717 |
| Jun 18, 2026 | 9,960.00 | 9,970.00 | 9,320.00 | 9,470.00 | 9,470.00 | -4.44% | 31,757 |
| Jun 17, 2026 | 9,880.00 | 10,130.00 | 9,610.00 | 9,910.00 | 9,910.00 | 0.41% | 33,273 |
| Jun 16, 2026 | 9,790.00 | 10,260.00 | 9,790.00 | 9,870.00 | 9,870.00 | 0.92% | 40,136 |
| Jun 15, 2026 | 10,070.00 | 10,200.00 | 9,650.00 | 9,780.00 | 9,780.00 | -2.20% | 39,289 |
| Jun 12, 2026 | 9,780.00 | 10,280.00 | 9,590.00 | 10,000.00 | 10,000.00 | 4.60% | 82,550 |
| Jun 11, 2026 | 8,820.00 | 10,320.00 | 8,820.00 | 9,560.00 | 9,560.00 | 4.03% | 73,113 |
| Jun 10, 2026 | 9,110.00 | 9,490.00 | 8,890.00 | 9,190.00 | 9,190.00 | -3.26% | 37,555 |
| Jun 9, 2026 | 8,960.00 | 9,800.00 | 8,960.00 | 9,500.00 | 9,500.00 | 6.03% | 47,654 |
| Jun 8, 2026 | 9,040.00 | 9,550.00 | 8,930.00 | 8,960.00 | 8,960.00 | -10.67% | 82,492 |
| Jun 5, 2026 | 10,290.00 | 10,690.00 | 9,900.00 | 10,030.00 | 10,030.00 | -3.37% | 50,466 |
| Jun 4, 2026 | 10,100.00 | 10,630.00 | 10,100.00 | 10,380.00 | 10,380.00 | 2.67% | 39,720 |
| Jun 2, 2026 | 9,710.00 | 10,395.00 | 9,710.00 | 10,110.00 | 10,110.00 | 0.70% | 79,246 |
| Jun 1, 2026 | 10,280.00 | 10,730.00 | 10,020.00 | 10,040.00 | 10,040.00 | -3.28% | 77,692 |
| May 29, 2026 | 10,870.00 | 11,080.00 | 9,930.00 | 10,380.00 | 10,380.00 | -4.95% | 68,219 |
| May 28, 2026 | 11,100.00 | 11,270.00 | 10,450.00 | 10,920.00 | 10,920.00 | -2.15% | 71,542 |
| May 27, 2026 | 11,620.00 | 11,950.00 | 11,000.00 | 11,160.00 | 11,160.00 | -4.78% | 63,859 |
| May 26, 2026 | 12,270.00 | 12,500.00 | 11,720.00 | 11,720.00 | 11,720.00 | -3.54% | 74,681 |
| May 22, 2026 | 11,540.00 | 12,400.00 | 11,540.00 | 12,150.00 | 12,150.00 | 5.29% | 85,096 |
| May 21, 2026 | 10,950.00 | 11,700.00 | 10,950.00 | 11,540.00 | 11,540.00 | 6.36% | 101,001 |
| May 20, 2026 | 11,260.00 | 11,430.00 | 10,630.00 | 10,850.00 | 10,850.00 | -5.41% | 121,847 |
| May 19, 2026 | 11,830.00 | 12,060.00 | 11,320.00 | 11,470.00 | 11,470.00 | -3.78% | 84,969 |
| May 18, 2026 | 11,910.00 | 12,230.00 | 11,210.00 | 11,920.00 | 11,920.00 | -3.79% | 114,715 |
| May 15, 2026 | 13,260.00 | 13,690.00 | 12,160.00 | 12,390.00 | 12,390.00 | -6.77% | 113,578 |
| May 14, 2026 | 13,920.00 | 14,030.00 | 13,050.00 | 13,290.00 | 13,290.00 | -5.27% | 148,303 |
| May 13, 2026 | 14,000.00 | 14,160.00 | 13,530.00 | 14,030.00 | 14,030.00 | 0.50% | 67,770 |
| May 12, 2026 | 14,560.00 | 15,050.00 | 13,930.00 | 13,960.00 | 13,960.00 | -4.12% | 135,429 |
| May 11, 2026 | 15,330.00 | 15,340.00 | 14,530.00 | 14,560.00 | 14,560.00 | -4.84% | 120,197 |
| May 8, 2026 | 14,050.00 | 16,590.00 | 14,000.00 | 15,300.00 | 15,300.00 | 9.76% | 511,781 |
| May 7, 2026 | 14,370.00 | 14,380.00 | 13,810.00 | 13,940.00 | 13,940.00 | -3.06% | 144,987 |
| May 6, 2026 | 14,740.00 | 14,930.00 | 14,370.00 | 14,380.00 | 14,380.00 | -4.01% | 130,374 |
| May 4, 2026 | 15,100.00 | 15,470.00 | 14,980.00 | 14,980.00 | 14,980.00 | -0.73% | 83,435 |
| Apr 30, 2026 | 15,700.00 | 15,890.00 | 15,080.00 | 15,090.00 | 15,090.00 | -2.27% | 77,135 |
| Apr 29, 2026 | 15,760.00 | 15,790.00 | 15,340.00 | 15,440.00 | 15,440.00 | -1.97% | 76,382 |
| Apr 28, 2026 | 16,300.00 | 16,300.00 | 15,730.00 | 15,750.00 | 15,750.00 | -1.81% | 87,423 |