FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 4,530.00
-60.00 (-1.31%)
At close: Sep 16, 2025
FASOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 4,635.00 | 4,635.00 | 4,470.00 | 4,530.00 | - | -1.31% | 20,631 |
| Sep 15, 2025 | 4,600.00 | 4,615.00 | 4,500.00 | 4,590.00 | - | -0.11% | 21,039 |
| Sep 12, 2025 | 4,500.00 | 4,660.00 | 4,485.00 | 4,595.00 | - | 2.80% | 27,428 |
| Sep 11, 2025 | 4,615.00 | 4,640.00 | 4,430.00 | 4,470.00 | - | -3.14% | 25,636 |
| Sep 10, 2025 | 4,645.00 | 4,725.00 | 4,540.00 | 4,615.00 | - | 0.33% | 27,559 |
| Sep 9, 2025 | 4,545.00 | 4,610.00 | 4,450.00 | 4,600.00 | - | 1.32% | 11,470 |
| Sep 8, 2025 | 4,530.00 | 4,675.00 | 4,370.00 | 4,540.00 | - | -0.87% | 41,072 |
| Sep 5, 2025 | 4,560.00 | 4,580.00 | 4,480.00 | 4,580.00 | - | 0.44% | 5,877 |
| Sep 4, 2025 | 4,580.00 | 4,585.00 | 4,505.00 | 4,560.00 | - | -0.55% | 6,919 |
| Sep 3, 2025 | 4,520.00 | 4,750.00 | 4,465.00 | 4,585.00 | - | 1.44% | 18,614 |
| Sep 2, 2025 | 4,375.00 | 4,525.00 | 4,375.00 | 4,520.00 | - | 4.63% | 41,358 |
| Sep 1, 2025 | 4,410.00 | 4,410.00 | 4,320.00 | 4,320.00 | - | -2.04% | 18,642 |
| Aug 29, 2025 | 4,400.00 | 4,460.00 | 4,370.00 | 4,410.00 | - | 0.23% | 8,858 |
| Aug 28, 2025 | 4,375.00 | 4,400.00 | 4,305.00 | 4,400.00 | - | 0.57% | 10,854 |
| Aug 27, 2025 | 4,395.00 | 4,395.00 | 4,305.00 | 4,375.00 | - | 0.92% | 16,232 |
| Aug 26, 2025 | 4,310.00 | 4,455.00 | 4,310.00 | 4,335.00 | - | -2.25% | 34,349 |
| Aug 25, 2025 | 4,420.00 | 4,495.00 | 4,410.00 | 4,435.00 | - | -0.34% | 8,457 |
| Aug 22, 2025 | 4,485.00 | 4,485.00 | 4,400.00 | 4,450.00 | - | 0.34% | 7,726 |
| Aug 21, 2025 | 4,435.00 | 4,495.00 | 4,405.00 | 4,435.00 | - | -0.34% | 5,465 |
| Aug 20, 2025 | 4,550.00 | 4,550.00 | 4,315.00 | 4,450.00 | - | 1.37% | 29,690 |
| Aug 19, 2025 | 4,435.00 | 4,505.00 | 4,390.00 | 4,390.00 | - | -1.35% | 43,225 |
| Aug 18, 2025 | 4,575.00 | 4,575.00 | 4,450.00 | 4,450.00 | - | -2.94% | 20,434 |
| Aug 14, 2025 | 4,555.00 | 4,640.00 | 4,530.00 | 4,585.00 | - | 1.10% | 8,864 |
| Aug 13, 2025 | 4,630.00 | 4,635.00 | 4,500.00 | 4,535.00 | - | -1.63% | 12,700 |
| Aug 12, 2025 | 4,615.00 | 4,680.00 | 4,585.00 | 4,610.00 | - | -0.65% | 10,215 |
| Aug 11, 2025 | 4,665.00 | 4,675.00 | 4,570.00 | 4,640.00 | - | -0.54% | 7,888 |
| Aug 8, 2025 | 4,700.00 | 4,710.00 | 4,605.00 | 4,665.00 | - | 0.76% | 9,029 |
| Aug 7, 2025 | 4,650.00 | 4,700.00 | 4,605.00 | 4,630.00 | - | -0.43% | 22,051 |
| Aug 6, 2025 | 4,535.00 | 4,800.00 | 4,520.00 | 4,650.00 | - | 0.76% | 9,462 |
| Aug 5, 2025 | 4,610.00 | 4,680.00 | 4,500.00 | 4,615.00 | - | 2.21% | 21,802 |
| Aug 4, 2025 | 4,505.00 | 4,780.00 | 4,500.00 | 4,515.00 | - | 0.33% | 21,807 |
| Aug 1, 2025 | 4,790.00 | 4,790.00 | 4,315.00 | 4,500.00 | - | -6.15% | 96,733 |
| Jul 31, 2025 | 4,830.00 | 4,890.00 | 4,760.00 | 4,795.00 | - | -0.72% | 14,371 |
| Jul 30, 2025 | 4,790.00 | 4,850.00 | 4,765.00 | 4,830.00 | - | 0.84% | 17,729 |
| Jul 29, 2025 | 4,830.00 | 4,905.00 | 4,750.00 | 4,790.00 | - | -0.83% | 12,524 |
| Jul 28, 2025 | 4,855.00 | 4,895.00 | 4,760.00 | 4,830.00 | - | -0.41% | 15,816 |
| Jul 25, 2025 | 4,790.00 | 4,900.00 | 4,790.00 | 4,850.00 | - | 0.21% | 17,405 |
| Jul 24, 2025 | 4,930.00 | 4,930.00 | 4,780.00 | 4,840.00 | - | -1.12% | 34,635 |
| Jul 23, 2025 | 4,940.00 | 4,940.00 | 4,815.00 | 4,895.00 | - | -0.31% | 27,151 |
| Jul 22, 2025 | 4,980.00 | 5,120.00 | 4,850.00 | 4,910.00 | - | -2.39% | 39,549 |
| Jul 21, 2025 | 5,060.00 | 5,150.00 | 5,000.00 | 5,030.00 | - | -0.79% | 21,237 |
| Jul 18, 2025 | 5,060.00 | 5,090.00 | 5,000.00 | 5,070.00 | - | -0.59% | 33,916 |
| Jul 17, 2025 | 5,100.00 | 5,250.00 | 5,050.00 | 5,100.00 | - | 0.99% | 50,092 |
| Jul 16, 2025 | 5,100.00 | 5,140.00 | 5,040.00 | 5,050.00 | - | -0.98% | 25,407 |
| Jul 15, 2025 | 5,090.00 | 5,140.00 | 5,030.00 | 5,100.00 | - | 0.39% | 31,239 |
| Jul 14, 2025 | 5,210.00 | 5,300.00 | 5,040.00 | 5,080.00 | - | -1.36% | 80,034 |
| Jul 11, 2025 | 5,150.00 | 5,230.00 | 5,070.00 | 5,150.00 | - | - | 39,492 |
| Jul 10, 2025 | 5,100.00 | 5,180.00 | 5,020.00 | 5,150.00 | - | 0.39% | 43,928 |
| Jul 9, 2025 | 5,100.00 | 5,170.00 | 5,030.00 | 5,130.00 | - | 0.79% | 19,846 |
| Jul 8, 2025 | 5,170.00 | 5,170.00 | 4,990.00 | 5,090.00 | - | - | 14,978 |