FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 4,745.00
-245.00 (-4.91%)
At close: Oct 30, 2025
FASOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,985.00 | 5,000.00 | 4,680.00 | 4,745.00 | 4,745.00 | -4.91% | 141,824 |
| Oct 29, 2025 | 5,010.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,990.00 | -1.38% | 40,359 |
| Oct 28, 2025 | 4,965.00 | 5,140.00 | 4,925.00 | 5,060.00 | 5,060.00 | 1.91% | 37,116 |
| Oct 27, 2025 | 5,040.00 | 5,050.00 | 4,930.00 | 4,965.00 | 4,965.00 | -1.68% | 45,361 |
| Oct 24, 2025 | 5,080.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.98% | 39,962 |
| Oct 23, 2025 | 5,210.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.41% | 73,224 |
| Oct 22, 2025 | 5,330.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.94% | 55,936 |
| Oct 21, 2025 | 5,330.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,330.00 | - | 57,401 |
| Oct 20, 2025 | 5,210.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1.33% | 50,981 |
| Oct 17, 2025 | 5,190.00 | 5,270.00 | 5,075.00 | 5,260.00 | 5,260.00 | 1.15% | 69,663 |
| Oct 16, 2025 | 5,300.00 | 5,300.00 | 5,090.00 | 5,200.00 | 5,200.00 | -1.14% | 71,017 |
| Oct 15, 2025 | 5,120.00 | 5,260.00 | 5,090.00 | 5,260.00 | 5,260.00 | 2.94% | 111,854 |
| Oct 14, 2025 | 5,150.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.59% | 63,031 |
| Oct 13, 2025 | 5,050.00 | 5,140.00 | 4,975.00 | 5,080.00 | 5,080.00 | -2.50% | 62,472 |
| Oct 10, 2025 | 5,030.00 | 5,210.00 | 4,950.00 | 5,210.00 | 5,210.00 | 3.58% | 152,620 |
| Oct 2, 2025 | 5,100.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.76% | 86,521 |
| Oct 1, 2025 | 5,090.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | - | 147,265 |
| Sep 30, 2025 | 5,030.00 | 5,210.00 | 4,925.00 | 5,120.00 | 5,120.00 | 2.61% | 435,581 |
| Sep 29, 2025 | 4,725.00 | 5,540.00 | 4,720.00 | 4,990.00 | 4,990.00 | 6.62% | 2,424,462 |
| Sep 26, 2025 | 4,870.00 | 4,870.00 | 4,665.00 | 4,680.00 | 4,680.00 | -3.90% | 27,807 |
| Sep 25, 2025 | 4,875.00 | 4,900.00 | 4,775.00 | 4,870.00 | 4,870.00 | -0.20% | 22,490 |
| Sep 24, 2025 | 4,875.00 | 4,980.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.10% | 37,582 |
| Sep 23, 2025 | 4,930.00 | 5,060.00 | 4,835.00 | 4,875.00 | 4,875.00 | -0.81% | 99,077 |
| Sep 22, 2025 | 4,905.00 | 4,970.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.72% | 39,790 |
| Sep 19, 2025 | 4,900.00 | 5,080.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.93% | 88,553 |
| Sep 18, 2025 | 4,645.00 | 4,840.00 | 4,580.00 | 4,835.00 | 4,835.00 | 4.20% | 73,626 |
| Sep 17, 2025 | 4,540.00 | 4,680.00 | 4,490.00 | 4,640.00 | 4,640.00 | 2.43% | 21,396 |
| Sep 16, 2025 | 4,635.00 | 4,635.00 | 4,470.00 | 4,530.00 | 4,530.00 | -1.31% | 20,631 |
| Sep 15, 2025 | 4,600.00 | 4,615.00 | 4,500.00 | 4,590.00 | 4,590.00 | -0.11% | 21,039 |
| Sep 12, 2025 | 4,500.00 | 4,660.00 | 4,485.00 | 4,595.00 | 4,595.00 | 2.80% | 27,428 |
| Sep 11, 2025 | 4,615.00 | 4,640.00 | 4,430.00 | 4,470.00 | 4,470.00 | -3.14% | 25,636 |
| Sep 10, 2025 | 4,645.00 | 4,725.00 | 4,540.00 | 4,615.00 | 4,615.00 | 0.33% | 27,559 |
| Sep 9, 2025 | 4,545.00 | 4,610.00 | 4,450.00 | 4,600.00 | 4,600.00 | 1.32% | 11,470 |
| Sep 8, 2025 | 4,530.00 | 4,675.00 | 4,370.00 | 4,540.00 | 4,540.00 | -0.87% | 41,072 |
| Sep 5, 2025 | 4,560.00 | 4,580.00 | 4,480.00 | 4,580.00 | 4,580.00 | 0.44% | 5,877 |
| Sep 4, 2025 | 4,580.00 | 4,585.00 | 4,505.00 | 4,560.00 | 4,560.00 | -0.55% | 6,919 |
| Sep 3, 2025 | 4,520.00 | 4,750.00 | 4,465.00 | 4,585.00 | 4,585.00 | 1.44% | 18,614 |
| Sep 2, 2025 | 4,375.00 | 4,525.00 | 4,375.00 | 4,520.00 | 4,520.00 | 4.63% | 41,358 |
| Sep 1, 2025 | 4,410.00 | 4,410.00 | 4,320.00 | 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 | 4,410.00 | 0.23% | 8,858 |
| Aug 28, 2025 | 4,375.00 | 4,400.00 | 4,305.00 | 4,400.00 | 4,400.00 | 0.57% | 10,854 |
| Aug 27, 2025 | 4,395.00 | 4,395.00 | 4,305.00 | 4,375.00 | 4,375.00 | 0.92% | 16,232 |
| Aug 26, 2025 | 4,310.00 | 4,455.00 | 4,310.00 | 4,335.00 | 4,335.00 | -2.25% | 34,349 |
| Aug 25, 2025 | 4,420.00 | 4,495.00 | 4,410.00 | 4,435.00 | 4,435.00 | -0.34% | 8,457 |
| Aug 22, 2025 | 4,485.00 | 4,485.00 | 4,400.00 | 4,450.00 | 4,450.00 | 0.34% | 7,726 |
| Aug 21, 2025 | 4,435.00 | 4,495.00 | 4,405.00 | 4,435.00 | 4,435.00 | -0.34% | 5,465 |
| Aug 20, 2025 | 4,550.00 | 4,550.00 | 4,315.00 | 4,450.00 | 4,450.00 | 1.37% | 29,690 |
| Aug 19, 2025 | 4,435.00 | 4,505.00 | 4,390.00 | 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 | 4,450.00 | -2.94% | 20,434 |
| Aug 14, 2025 | 4,555.00 | 4,640.00 | 4,530.00 | 4,585.00 | 4,585.00 | 1.10% | 8,864 |