FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 15,090
-350 (-2.27%)
At close: Apr 30, 2026
FESCARO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 15,700.00 | 15,890.00 | 15,080.00 | 15,090.00 | 15,090.00 | -2.27% | 76,982 |
| Apr 29, 2026 | 15,760.00 | 15,790.00 | 15,340.00 | 15,440.00 | 15,440.00 | -1.97% | 74,794 |
| Apr 28, 2026 | 16,300.00 | 16,300.00 | 15,730.00 | 15,750.00 | 15,750.00 | -1.81% | 86,575 |
| Apr 27, 2026 | 15,880.00 | 16,500.00 | 15,810.00 | 16,040.00 | 16,040.00 | 1.58% | 125,941 |
| Apr 24, 2026 | 16,040.00 | 16,040.00 | 15,700.00 | 15,790.00 | 15,790.00 | -0.94% | 68,840 |
| Apr 23, 2026 | 15,930.00 | 16,280.00 | 15,700.00 | 15,940.00 | 15,940.00 | 0.50% | 103,668 |
| Apr 22, 2026 | 15,710.00 | 16,100.00 | 15,560.00 | 15,860.00 | 15,860.00 | 0.13% | 90,460 |
| Apr 21, 2026 | 16,010.00 | 16,500.00 | 15,600.00 | 15,840.00 | 15,840.00 | -1.06% | 88,818 |
| Apr 20, 2026 | 15,770.00 | 16,300.00 | 15,350.00 | 16,010.00 | 16,010.00 | 1.52% | 99,367 |
| Apr 17, 2026 | 16,300.00 | 16,330.00 | 15,580.00 | 15,770.00 | 15,770.00 | -1.68% | 91,373 |
| Apr 16, 2026 | 16,370.00 | 16,650.00 | 15,990.00 | 16,040.00 | 16,040.00 | 1.91% | 134,885 |
| Apr 15, 2026 | 15,850.00 | 16,100.00 | 15,620.00 | 15,740.00 | 15,740.00 | 1.55% | 119,489 |
| Apr 14, 2026 | 15,350.00 | 16,000.00 | 15,230.00 | 15,500.00 | 15,500.00 | 4.80% | 141,777 |
| Apr 13, 2026 | 14,680.00 | 14,960.00 | 14,520.00 | 14,790.00 | 14,790.00 | -1.86% | 40,452 |
| Apr 10, 2026 | 14,720.00 | 15,200.00 | 14,720.00 | 15,070.00 | 15,070.00 | 3.57% | 51,203 |
| Apr 9, 2026 | 15,290.00 | 15,290.00 | 14,320.00 | 14,550.00 | 14,550.00 | -4.78% | 52,328 |
| Apr 8, 2026 | 14,800.00 | 15,290.00 | 14,800.00 | 15,280.00 | 15,280.00 | 5.82% | 74,797 |
| Apr 7, 2026 | 14,500.00 | 14,990.00 | 14,160.00 | 14,440.00 | 14,440.00 | -0.41% | 55,462 |
| Apr 6, 2026 | 14,450.00 | 14,800.00 | 14,250.00 | 14,500.00 | 14,500.00 | -0.21% | 30,667 |
| Apr 3, 2026 | 14,770.00 | 14,850.00 | 14,350.00 | 14,530.00 | 14,530.00 | 2.40% | 29,280 |
| Apr 2, 2026 | 15,600.00 | 15,790.00 | 14,110.00 | 14,190.00 | 14,190.00 | -8.51% | 83,424 |
| Apr 1, 2026 | 14,500.00 | 15,550.00 | 14,500.00 | 15,510.00 | 15,510.00 | 9.07% | 80,553 |
| Mar 31, 2026 | 14,400.00 | 14,990.00 | 14,150.00 | 14,220.00 | 14,220.00 | -4.11% | 72,786 |
| Mar 30, 2026 | 15,000.00 | 15,280.00 | 14,580.00 | 14,830.00 | 14,830.00 | -4.63% | 66,417 |
| Mar 27, 2026 | 15,200.00 | 15,870.00 | 14,880.00 | 15,550.00 | 15,550.00 | 0.32% | 62,507 |
| Mar 26, 2026 | 16,400.00 | 16,440.00 | 15,500.00 | 15,500.00 | 15,500.00 | -5.72% | 88,062 |
| Mar 25, 2026 | 15,750.00 | 16,690.00 | 15,670.00 | 16,440.00 | 16,440.00 | 4.98% | 103,331 |
| Mar 24, 2026 | 15,640.00 | 16,180.00 | 15,450.00 | 15,660.00 | 15,660.00 | 3.03% | 68,316 |
| Mar 23, 2026 | 16,090.00 | 16,110.00 | 15,180.00 | 15,200.00 | 15,200.00 | -8.43% | 153,533 |
| Mar 20, 2026 | 16,660.00 | 16,870.00 | 16,410.00 | 16,600.00 | 16,600.00 | 1.03% | 70,816 |
| Mar 19, 2026 | 16,810.00 | 17,000.00 | 16,340.00 | 16,430.00 | 16,430.00 | -5.03% | 158,609 |
| Mar 18, 2026 | 17,800.00 | 17,890.00 | 17,280.00 | 17,300.00 | 17,300.00 | -1.31% | 100,513 |
| Mar 17, 2026 | 17,440.00 | 18,440.00 | 17,440.00 | 17,530.00 | 17,530.00 | 2.69% | 155,393 |
| Mar 16, 2026 | 18,000.00 | 18,000.00 | 17,070.00 | 17,070.00 | 17,070.00 | -2.62% | 97,172 |
| Mar 13, 2026 | 17,500.00 | 17,880.00 | 17,190.00 | 17,530.00 | 17,530.00 | -2.50% | 114,701 |
| Mar 12, 2026 | 16,760.00 | 18,300.00 | 16,760.00 | 17,980.00 | 17,980.00 | 7.66% | 338,420 |
| Mar 11, 2026 | 17,540.00 | 17,750.00 | 16,650.00 | 16,700.00 | 16,700.00 | -3.69% | 336,249 |
| Mar 10, 2026 | 16,680.00 | 17,420.00 | 16,430.00 | 17,340.00 | 17,340.00 | 7.10% | 289,556 |
| Mar 9, 2026 | 16,440.00 | 16,450.00 | 15,340.00 | 16,190.00 | 16,190.00 | -6.63% | 152,662 |
| Mar 6, 2026 | 16,660.00 | 17,750.00 | 16,240.00 | 17,340.00 | 17,340.00 | 2.00% | 152,597 |
| Mar 5, 2026 | 16,600.00 | 17,600.00 | 16,600.00 | 17,000.00 | 17,000.00 | 8.77% | 196,172 |
| Mar 4, 2026 | 17,380.00 | 18,000.00 | 15,400.00 | 15,630.00 | 15,630.00 | -15.05% | 328,379 |
| Mar 3, 2026 | 19,020.00 | 19,980.00 | 18,400.00 | 18,400.00 | 18,400.00 | -8.23% | 261,897 |
| Feb 27, 2026 | 20,600.00 | 20,900.00 | 19,890.00 | 20,050.00 | 20,050.00 | -2.67% | 390,883 |
| Feb 26, 2026 | 21,800.00 | 22,100.00 | 20,350.00 | 20,600.00 | 20,600.00 | -4.85% | 410,974 |
| Feb 25, 2026 | 22,500.00 | 22,950.00 | 21,350.00 | 21,650.00 | 21,650.00 | -1.81% | 427,939 |
| Feb 24, 2026 | 21,250.00 | 22,650.00 | 20,700.00 | 22,050.00 | 22,050.00 | 3.76% | 253,213 |
| Feb 23, 2026 | 22,600.00 | 23,150.00 | 21,050.00 | 21,250.00 | 21,250.00 | -5.13% | 384,151 |
| Feb 20, 2026 | 23,400.00 | 24,450.00 | 22,400.00 | 22,400.00 | 22,400.00 | -5.08% | 476,640 |
| Feb 19, 2026 | 23,150.00 | 24,100.00 | 22,500.00 | 23,600.00 | 23,600.00 | 2.61% | 536,711 |