FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 5,770.00
+190.00 (3.41%)
At close: Nov 13, 2026
FESCARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,580.00 | 5,990.00 | 5,580.00 | 5,770.00 | 5,770.00 | 3.41% | 13,986 |
| Nov 12, 2026 | 5,910.00 | 5,990.00 | 5,560.00 | 5,580.00 | 5,580.00 | -5.58% | 17,821 |
| Nov 11, 2026 | 5,700.00 | 6,060.00 | 5,700.00 | 5,910.00 | 5,910.00 | 3.68% | 33,205 |
| Nov 10, 2026 | 5,500.00 | 5,730.00 | 5,450.00 | 5,700.00 | 5,700.00 | 5.95% | 15,601 |
| Nov 9, 2026 | 5,240.00 | 5,700.00 | 5,240.00 | 5,380.00 | 5,380.00 | -1.10% | 27,274 |
| Nov 6, 2026 | 5,060.00 | 5,440.00 | 5,030.00 | 5,440.00 | 5,440.00 | -2.68% | 46,545 |
| Nov 5, 2026 | 5,720.00 | 5,970.00 | 5,530.00 | 5,590.00 | 5,590.00 | -3.62% | 36,335 |
| Nov 4, 2026 | 6,260.00 | 6,260.00 | 5,480.00 | 5,800.00 | 5,800.00 | -8.66% | 91,818 |
| Nov 3, 2026 | 5,760.00 | 7,290.00 | 5,750.00 | 6,350.00 | 6,350.00 | 8.55% | 505,266 |
| Nov 2, 2026 | 5,530.00 | 5,920.00 | 5,530.00 | 5,850.00 | 5,850.00 | 2.63% | 6,516 |
| Oct 30, 2026 | 5,900.00 | 6,240.00 | 5,500.00 | 5,700.00 | 5,700.00 | -5.00% | 29,367 |
| Oct 29, 2026 | 6,590.00 | 6,590.00 | 5,940.00 | 6,000.00 | 6,000.00 | -9.09% | 36,419 |
| Oct 28, 2026 | 6,130.00 | 6,640.00 | 6,130.00 | 6,600.00 | 6,600.00 | 7.67% | 44,251 |
| Oct 27, 2026 | 6,050.00 | 6,250.00 | 6,050.00 | 6,130.00 | 6,130.00 | 1.32% | 9,194 |
| Oct 26, 2026 | 6,010.00 | 6,310.00 | 5,970.00 | 6,050.00 | 6,050.00 | -2.73% | 20,326 |
| Oct 23, 2026 | 6,070.00 | 6,230.00 | 6,050.00 | 6,220.00 | 6,220.00 | -0.96% | 21,723 |
| Oct 22, 2026 | 6,550.00 | 6,650.00 | 6,170.00 | 6,280.00 | 6,280.00 | -3.24% | 21,251 |
| Oct 21, 2026 | 6,700.00 | 6,790.00 | 6,430.00 | 6,490.00 | 6,490.00 | -2.70% | 20,760 |
| Oct 20, 2026 | 6,900.00 | 7,070.00 | 6,460.00 | 6,670.00 | 6,670.00 | -4.30% | 16,097 |
| Oct 19, 2026 | 6,450.00 | 7,000.00 | 6,450.00 | 6,970.00 | 6,970.00 | 2.35% | 15,584 |
| Oct 16, 2026 | 6,580.00 | 6,990.00 | 6,580.00 | 6,810.00 | 6,810.00 | 3.97% | 34,692 |
| Oct 15, 2026 | 7,180.00 | 7,190.00 | 6,480.00 | 6,550.00 | 6,550.00 | -12.20% | 67,838 |
| Oct 14, 2026 | 7,750.00 | 7,750.00 | 7,320.00 | 7,460.00 | 7,460.00 | -0.80% | 20,675 |
| Oct 13, 2026 | 7,300.00 | 7,720.00 | 7,240.00 | 7,520.00 | 7,520.00 | -1.05% | 41,501 |
| Oct 12, 2026 | 8,030.00 | 8,500.00 | 7,600.00 | 7,600.00 | 7,600.00 | -6.29% | 144,762 |
| Oct 8, 2026 | 8,340.00 | 8,340.00 | 7,880.00 | 8,110.00 | 8,110.00 | -0.73% | 20,423 |
| Oct 7, 2026 | 8,530.00 | 8,590.00 | 8,150.00 | 8,170.00 | 8,170.00 | -4.56% | 49,726 |
| Oct 6, 2026 | 8,600.00 | 9,070.00 | 8,490.00 | 8,560.00 | 8,560.00 | 4.65% | 180,565 |
| 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 |