Skip to main content
logo
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+50.00 (1.25%)
At close: Jan 23, 2026

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 17, 20254,370.004,455.004,360.004,450.004,350.221.83%13,599
Dec 16, 20254,375.004,460.004,350.004,370.004,272.02-0.46%28,115
Dec 15, 20254,475.004,475.004,390.004,390.004,291.57-1.90%27,404
Dec 12, 20254,475.004,480.004,430.004,475.004,374.66-17,113
Dec 11, 20254,445.004,525.004,435.004,475.004,374.660.79%36,722
Dec 10, 20254,465.004,560.004,400.004,440.004,340.45-0.45%17,885
Dec 9, 20254,490.004,505.004,425.004,460.004,360.00-0.67%17,990
Dec 8, 20254,515.004,560.004,475.004,490.004,389.33-0.33%16,243
Dec 5, 20254,565.004,565.004,430.004,505.004,403.99-1.31%26,103
Dec 4, 20254,680.004,680.004,495.004,565.004,462.65-2.46%38,554
Dec 3, 20255,100.005,100.004,560.004,680.004,575.070.65%54,255
Dec 2, 20254,800.004,805.004,550.004,650.004,545.74-3.13%51,653
Dec 1, 20254,860.005,180.004,710.004,800.004,692.386.19%209,452
Nov 28, 20254,435.004,580.004,430.004,520.004,418.652.49%45,184
Nov 27, 20254,395.004,450.004,375.004,410.004,311.120.34%10,571
Nov 26, 20254,305.004,420.004,295.004,395.004,296.461.03%31,699
Nov 25, 20254,460.004,475.004,315.004,350.004,252.47-1.92%33,141
Nov 24, 20254,445.004,500.004,375.004,435.004,335.56-1.00%22,830
Nov 21, 20254,515.004,575.004,380.004,480.004,379.55-1.54%16,178
Nov 20, 20254,455.004,555.004,450.004,550.004,447.981.11%11,109
Nov 19, 20254,435.004,520.004,370.004,500.004,399.102.04%14,176
Nov 18, 20254,485.004,485.004,380.004,410.004,311.12-1.67%19,147
Nov 17, 20254,465.004,515.004,425.004,485.004,384.44-0.22%13,690
Nov 14, 20254,550.004,635.004,475.004,495.004,394.22-2.49%19,267
Nov 13, 20254,620.004,670.004,540.004,610.004,506.64-0.11%19,286
Nov 12, 20254,600.004,625.004,500.004,615.004,511.520.33%20,463