Skip to main content
logo
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,520.00
+30.00 (0.86%)
At close: Mar 6, 2026

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,345.003,595.003,345.003,520.003,520.000.86%48,349
Mar 5, 20263,425.003,550.003,410.003,490.003,490.003.41%43,473
Mar 4, 20263,615.003,625.003,275.003,375.003,375.00-7.79%60,946
Mar 3, 20263,700.003,785.003,655.003,660.003,660.00-1.35%40,485
Feb 27, 20263,785.003,785.003,700.003,710.003,710.00-1.98%31,031
Feb 26, 20263,880.003,900.003,750.003,785.003,785.00-2.45%36,194
Feb 25, 20263,965.003,970.003,855.003,880.003,880.00-2.27%30,615
Feb 24, 20263,980.003,990.003,892.003,970.003,970.00-22,354
Feb 23, 20263,970.004,020.003,920.003,970.003,970.000.13%27,138
Feb 20, 20263,945.003,970.003,885.003,965.003,965.000.38%37,266
Feb 19, 20263,945.003,960.003,660.003,950.003,950.000.25%67,579
Feb 13, 20263,895.003,960.003,815.003,940.003,940.001.16%30,707
Feb 12, 20263,865.003,945.003,840.003,895.003,895.000.78%20,648
Feb 11, 20263,925.003,925.003,830.003,865.003,865.00-1.40%27,092
Feb 10, 20263,870.003,930.003,825.003,920.003,920.001.82%30,518
Feb 9, 20263,760.003,850.003,700.003,850.003,850.002.67%70,216
Feb 6, 20263,860.003,860.003,670.003,750.003,750.00-3.23%36,502
Feb 5, 20263,915.003,920.003,795.003,875.003,875.00-37,561
Feb 4, 20263,775.003,895.003,755.003,875.003,875.001.44%69,259
Feb 3, 20263,850.003,900.003,770.003,820.003,820.00-0.65%56,203
Feb 2, 20263,960.003,960.003,825.003,845.003,845.00-2.90%38,256
Jan 30, 20264,000.004,035.003,910.003,960.003,960.00-0.38%60,706
Jan 29, 20264,015.004,045.003,900.003,975.003,975.00-1.00%40,206
Jan 28, 20264,145.004,150.004,010.004,015.004,015.00-3.14%51,101
Jan 27, 20264,130.004,220.004,050.004,145.004,145.00-0.36%17,243
Jan 26, 20264,065.004,230.004,060.004,160.004,160.002.34%59,602
Jan 23, 20264,025.004,095.003,935.004,065.004,065.001.25%34,998
Jan 22, 20263,920.004,065.003,890.004,015.004,015.002.95%40,782
Jan 21, 20263,920.003,965.003,810.003,900.003,900.00-1.76%70,358
Jan 20, 20263,875.003,995.003,860.003,970.003,970.002.45%51,157
Jan 19, 20263,965.003,970.003,850.003,875.003,875.00-2.27%52,816
Jan 16, 20263,935.003,965.003,895.003,965.003,965.001.67%30,598
Jan 15, 20264,005.004,050.003,885.003,900.003,900.00-2.62%88,199
Jan 14, 20264,030.004,100.003,965.004,005.004,005.00-0.62%33,527
Jan 13, 20264,055.004,075.003,970.004,030.004,030.00-0.62%38,523
Jan 12, 20264,190.004,190.004,010.004,055.004,055.00-3.22%55,064
Jan 9, 20264,200.004,200.004,085.004,190.004,190.00-0.12%26,259
Jan 8, 20264,230.004,230.004,065.004,195.004,195.00-0.83%31,425
Jan 7, 20264,215.004,240.004,120.004,230.004,230.000.71%35,213
Jan 6, 20264,365.004,375.004,200.004,200.004,200.00-3.78%44,619
Jan 5, 20264,425.004,425.004,240.004,365.004,365.00-1.36%28,260
Jan 2, 20264,415.004,495.004,145.004,425.004,425.000.23%15,264
Dec 30, 20254,395.004,470.004,340.004,415.004,415.00-28,286
Dec 29, 20254,330.004,445.004,330.004,415.004,415.00-1.01%18,308
Dec 26, 20254,500.004,530.004,430.004,460.004,360.00-0.78%34,134
Dec 24, 20254,500.004,500.004,400.004,495.004,394.220.45%9,404
Dec 23, 20254,550.004,555.004,425.004,475.004,374.66-1.54%16,223
Dec 22, 20254,525.004,580.004,495.004,545.004,443.090.44%30,899
Dec 19, 20254,470.004,525.004,415.004,525.004,423.541.23%19,224
Dec 18, 20254,420.004,485.004,405.004,470.004,369.780.45%26,320