FESCARO Co., Ltd. (KOSDAQ:0015S0)
South Korea · Delayed Price · Currency is KRW 5,870.00
+720.00 (13.98%)
At close: Jul 31, 2026
FESCARO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |