FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 3,340.00
+220.00 (7.05%)
At close: Jul 31, 2026
FASOO AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 3,150.00 | 3,390.00 | 3,100.00 | 3,340.00 | 3,340.00 | 7.05% | 63,444 |
| Jul 30, 2026 | 3,045.00 | 3,205.00 | 2,980.00 | 3,120.00 | 3,120.00 | 2.46% | 46,668 |
| Jul 29, 2026 | 3,295.00 | 3,295.00 | 2,965.00 | 3,045.00 | 3,045.00 | -6.31% | 55,392 |
| Jul 28, 2026 | 3,315.00 | 3,380.00 | 3,120.00 | 3,250.00 | 3,250.00 | -1.96% | 43,631 |
| Jul 27, 2026 | 3,500.00 | 3,500.00 | 3,200.00 | 3,315.00 | 3,315.00 | 1.22% | 40,363 |
| Jul 24, 2026 | 3,310.00 | 3,310.00 | 3,165.00 | 3,275.00 | 3,275.00 | -1.06% | 24,309 |
| Jul 23, 2026 | 3,175.00 | 3,480.00 | 3,150.00 | 3,310.00 | 3,310.00 | 3.28% | 103,387 |
| Jul 22, 2026 | 3,220.00 | 3,340.00 | 3,150.00 | 3,205.00 | 3,205.00 | -0.47% | 48,974 |
| Jul 21, 2026 | 3,100.00 | 3,220.00 | 3,090.00 | 3,220.00 | 3,220.00 | 2.38% | 32,904 |
| Jul 20, 2026 | 3,155.00 | 3,235.00 | 3,090.00 | 3,145.00 | 3,145.00 | -3.38% | 29,935 |
| Jul 16, 2026 | 3,240.00 | 3,255.00 | 3,125.00 | 3,255.00 | 3,255.00 | 0.46% | 24,701 |
| Jul 15, 2026 | 3,115.00 | 3,260.00 | 3,110.00 | 3,240.00 | 3,240.00 | 4.35% | 29,600 |
| Jul 14, 2026 | 3,045.00 | 3,170.00 | 3,035.00 | 3,105.00 | 3,105.00 | -1.74% | 55,354 |
| Jul 13, 2026 | 3,280.00 | 3,290.00 | 3,050.00 | 3,160.00 | 3,160.00 | -3.66% | 53,121 |
| Jul 10, 2026 | 2,965.00 | 3,280.00 | 2,965.00 | 3,280.00 | 3,280.00 | 8.79% | 51,297 |
| Jul 9, 2026 | 3,040.00 | 3,180.00 | 3,000.00 | 3,015.00 | 3,015.00 | -2.74% | 71,682 |
| Jul 8, 2026 | 3,130.00 | 3,240.00 | 3,030.00 | 3,100.00 | 3,100.00 | -3.28% | 60,970 |
| Jul 7, 2026 | 3,080.00 | 3,280.00 | 3,080.00 | 3,205.00 | 3,205.00 | 1.91% | 66,886 |
| Jul 6, 2026 | 3,335.00 | 3,360.00 | 3,065.00 | 3,145.00 | 3,145.00 | -5.56% | 65,700 |
| Jul 3, 2026 | 3,110.00 | 3,385.00 | 3,010.00 | 3,330.00 | 3,330.00 | 7.07% | 77,189 |
| Jul 2, 2026 | 3,105.00 | 3,195.00 | 2,960.00 | 3,110.00 | 3,110.00 | 0.16% | 89,744 |
| Jul 1, 2026 | 3,300.00 | 3,300.00 | 3,070.00 | 3,105.00 | 3,105.00 | -1.90% | 56,821 |
| Jun 30, 2026 | 3,070.00 | 3,340.00 | 3,070.00 | 3,165.00 | 3,165.00 | -0.31% | 49,688 |
| Jun 29, 2026 | 2,805.00 | 3,315.00 | 2,805.00 | 3,175.00 | 3,175.00 | 12.59% | 88,837 |
| Jun 26, 2026 | 3,020.00 | 3,025.00 | 2,725.00 | 2,820.00 | 2,820.00 | -8.44% | 99,478 |
| Jun 25, 2026 | 3,070.00 | 3,205.00 | 3,015.00 | 3,080.00 | 3,080.00 | 0.49% | 92,718 |
| Jun 24, 2026 | 2,985.00 | 3,240.00 | 2,985.00 | 3,065.00 | 3,065.00 | -2.23% | 79,657 |
| Jun 23, 2026 | 3,305.00 | 3,475.00 | 3,000.00 | 3,135.00 | 3,135.00 | -5.14% | 93,161 |
| Jun 22, 2026 | 3,320.00 | 3,500.00 | 3,260.00 | 3,305.00 | 3,305.00 | -3.08% | 75,228 |
| Jun 19, 2026 | 3,550.00 | 3,615.00 | 3,305.00 | 3,410.00 | 3,410.00 | -3.94% | 93,565 |
| Jun 18, 2026 | 3,770.00 | 3,825.00 | 3,485.00 | 3,550.00 | 3,550.00 | -5.71% | 84,924 |
| Jun 17, 2026 | 3,620.00 | 4,160.00 | 3,550.00 | 3,765.00 | 3,765.00 | 4.01% | 356,437 |
| Jun 16, 2026 | 3,660.00 | 3,815.00 | 3,540.00 | 3,620.00 | 3,620.00 | -0.96% | 62,490 |
| Jun 15, 2026 | 3,705.00 | 3,820.00 | 3,555.00 | 3,655.00 | 3,655.00 | 2.24% | 99,921 |
| Jun 12, 2026 | 3,510.00 | 3,715.00 | 3,490.00 | 3,575.00 | 3,575.00 | 2.44% | 74,666 |
| Jun 11, 2026 | 3,400.00 | 3,495.00 | 3,275.00 | 3,490.00 | 3,490.00 | 1.01% | 50,611 |
| Jun 10, 2026 | 3,605.00 | 3,605.00 | 3,370.00 | 3,455.00 | 3,455.00 | -4.16% | 44,467 |
| Jun 9, 2026 | 3,395.00 | 3,630.00 | 3,395.00 | 3,605.00 | 3,605.00 | 6.34% | 72,614 |
| Jun 8, 2026 | 3,275.00 | 3,575.00 | 3,275.00 | 3,390.00 | 3,390.00 | -8.75% | 122,072 |
| Jun 5, 2026 | 3,760.00 | 3,850.00 | 3,680.00 | 3,715.00 | 3,715.00 | -3.26% | 73,485 |
| Jun 4, 2026 | 3,755.00 | 4,010.00 | 3,700.00 | 3,840.00 | 3,840.00 | -1.16% | 92,425 |
| Jun 2, 2026 | 3,940.00 | 3,985.00 | 3,750.00 | 3,885.00 | 3,885.00 | -3.60% | 134,960 |
| Jun 1, 2026 | 4,120.00 | 4,185.00 | 3,860.00 | 4,030.00 | 4,030.00 | -3.24% | 221,474 |
| May 29, 2026 | 4,290.00 | 4,290.00 | 4,005.00 | 4,165.00 | 4,165.00 | -0.83% | 140,412 |
| May 28, 2026 | 4,365.00 | 4,455.00 | 4,050.00 | 4,200.00 | 4,200.00 | -4.44% | 225,773 |
| May 27, 2026 | 4,845.00 | 4,845.00 | 4,330.00 | 4,395.00 | 4,395.00 | -9.29% | 240,851 |
| May 26, 2026 | 4,720.00 | 4,980.00 | 4,655.00 | 4,845.00 | 4,845.00 | 4.08% | 321,990 |
| May 22, 2026 | 4,665.00 | 4,980.00 | 4,580.00 | 4,655.00 | 4,655.00 | 4.84% | 397,497 |
| May 21, 2026 | 4,535.00 | 4,680.00 | 4,400.00 | 4,440.00 | 4,440.00 | -1.11% | 165,740 |
| May 20, 2026 | 4,680.00 | 4,680.00 | 4,370.00 | 4,490.00 | 4,490.00 | -4.26% | 207,916 |