FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 7,900.00
+940.00 (13.51%)
At close: Sep 11, 2026
FESCARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 6,600.00 | 6,920.00 | 6,450.00 | 6,820.00 | 6,820.00 | 2.56% | 15,557 |
| Jul 20, 2026 | 7,010.00 | 7,010.00 | 6,590.00 | 6,650.00 | 6,650.00 | -5.00% | 13,001 |
| Jul 16, 2026 | 7,400.00 | 7,400.00 | 7,000.00 | 7,000.00 | 7,000.00 | -4.50% | 12,080 |
| Jul 15, 2026 | 6,650.00 | 7,400.00 | 6,650.00 | 7,330.00 | 7,330.00 | 10.89% | 20,744 |
| Jul 14, 2026 | 6,950.00 | 7,180.00 | 6,350.00 | 6,610.00 | 6,610.00 | -5.84% | 37,150 |
| Jul 13, 2026 | 7,350.00 | 7,730.00 | 6,990.00 | 7,020.00 | 7,020.00 | -5.39% | 24,571 |
| 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 |