Skip to main content
FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,825.00
-85.00 (-1.73%)
At close: Nov 13, 2026

FASOO AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20264,945.005,080.004,780.004,825.004,825.00-1.73%401,976
Nov 12, 20264,860.005,320.004,740.004,910.004,910.002.08%1,014,574
Nov 11, 20264,940.005,180.004,710.004,810.004,810.001.05%878,985
Nov 10, 20264,370.004,920.004,370.004,760.004,760.005.78%904,804
Nov 9, 20264,230.004,730.004,230.004,500.004,500.006.89%831,617
Nov 6, 20264,045.004,340.004,015.004,210.004,210.00-8.28%422,258
Nov 5, 20264,770.004,875.004,410.004,590.004,590.00-5.75%706,390
Nov 4, 20265,150.005,410.004,600.004,870.004,870.00-8.63%1,701,036
Nov 3, 20264,440.005,770.004,430.005,330.005,330.0020.05%10,315,969
Nov 2, 20264,650.004,685.004,300.004,440.004,440.00-3.48%368,666
Oct 30, 20264,105.004,600.004,070.004,600.004,600.0011.25%614,091
Oct 29, 20264,400.004,400.004,095.004,135.004,135.00-8.42%208,435
Oct 28, 20264,250.004,750.004,180.004,515.004,515.007.50%762,813
Oct 27, 20264,100.004,240.004,050.004,200.004,200.002.44%350,412
Oct 26, 20263,825.004,550.003,815.004,100.004,100.006.49%2,336,198
Oct 23, 20264,015.004,055.003,800.003,850.003,850.00-4.11%131,418
Oct 22, 20264,150.004,200.003,905.004,015.004,015.000.38%157,552
Oct 21, 20264,095.004,150.003,940.004,000.004,000.00-2.32%85,299
Oct 20, 20264,275.004,360.004,050.004,095.004,095.00-3.76%109,411
Oct 19, 20264,330.004,375.004,175.004,255.004,255.00-2.41%164,987
Oct 16, 20264,400.004,400.004,270.004,360.004,360.00-0.80%137,420
Oct 15, 20264,300.004,530.004,220.004,395.004,395.00-0.90%223,071
Oct 14, 20264,240.004,550.004,230.004,435.004,435.003.99%381,721
Oct 13, 20264,000.004,735.003,855.004,265.004,265.005.44%1,622,100
Oct 12, 20264,120.004,330.003,980.004,045.004,045.00-2.76%124,447
Oct 8, 20264,225.004,340.004,085.004,160.004,160.00-3.93%160,425
Oct 7, 20264,490.004,490.004,200.004,330.004,330.00-4.20%234,103
Oct 6, 20264,495.004,900.004,250.004,520.004,520.0015.60%1,696,357
Oct 2, 20263,900.003,960.003,830.003,910.003,910.000.26%61,137
Oct 1, 20263,900.003,975.003,850.003,900.003,900.000.52%55,955
Sep 30, 20263,965.003,985.003,850.003,880.003,880.00-2.76%52,470
Sep 29, 20264,015.004,090.003,810.003,990.003,990.00-0.62%68,966
Sep 28, 20263,980.004,085.003,895.004,015.004,015.000.88%73,327
Sep 23, 20264,030.004,125.003,925.003,980.003,980.00-1.24%126,061
Sep 22, 20264,095.004,095.003,935.004,030.004,030.00-1.59%85,511
Sep 21, 20264,135.004,175.004,015.004,095.004,095.00-0.12%91,818
Sep 18, 20264,105.004,240.004,010.004,100.004,100.00-125,119
Sep 17, 20264,300.004,300.004,090.004,100.004,100.00-3.87%124,189
Sep 16, 20264,200.004,350.004,025.004,265.004,265.00-0.47%435,653
Sep 15, 20264,450.005,070.004,080.004,285.004,285.000.47%1,932,163
Sep 14, 20263,935.004,800.003,915.004,265.004,265.0012.98%1,435,030
Sep 11, 20263,555.004,000.003,550.003,775.003,775.007.55%420,197
Sep 10, 20263,500.003,525.003,300.003,510.003,510.000.29%10,697
Sep 9, 20263,605.003,605.003,420.003,500.003,500.000.57%21,675
Sep 8, 20263,535.003,540.003,420.003,480.003,480.00-1.56%16,603
Sep 7, 20263,545.003,610.003,460.003,535.003,535.00-0.28%10,467
Sep 4, 20263,450.003,580.003,385.003,545.003,545.002.75%25,971
Sep 3, 20263,560.003,610.003,430.003,450.003,450.00-4.43%52,799
Sep 2, 20263,655.003,660.003,515.003,610.003,610.00-2.43%45,934
Sep 1, 20263,560.003,700.003,480.003,700.003,700.003.93%38,244