FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 5,430.00
+10.00 (0.18%)
At close: May 11, 2026
FASOO AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,600.00 | 5,970.00 | 5,300.00 | 5,420.00 | 5,420.00 | -2.52% | 1,034,713 |
| May 7, 2026 | 5,580.00 | 6,890.00 | 5,370.00 | 5,560.00 | 5,560.00 | -3.81% | 8,114,394 |
| May 6, 2026 | 5,670.00 | 6,090.00 | 5,250.00 | 5,780.00 | 5,780.00 | 3.21% | 1,758,164 |
| May 4, 2026 | 5,790.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,600.00 | -1.06% | 428,286 |
| Apr 30, 2026 | 5,970.00 | 5,990.00 | 5,620.00 | 5,660.00 | 5,660.00 | -5.67% | 696,723 |
| Apr 29, 2026 | 6,130.00 | 6,430.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 938,396 |
| Apr 28, 2026 | 6,300.00 | 6,430.00 | 5,920.00 | 6,200.00 | 6,200.00 | 0.98% | 1,997,238 |
| Apr 27, 2026 | 5,610.00 | 6,780.00 | 5,440.00 | 6,140.00 | 6,140.00 | 8.48% | 6,808,240 |
| Apr 24, 2026 | 5,620.00 | 6,570.00 | 5,370.00 | 5,660.00 | 5,660.00 | - | 7,230,134 |
| Apr 23, 2026 | 5,240.00 | 6,530.00 | 4,830.00 | 5,660.00 | 5,660.00 | 12.52% | 15,638,941 |
| Apr 22, 2026 | 4,895.00 | 5,030.00 | 4,625.00 | 5,030.00 | 5,030.00 | 2.86% | 326,296 |
| Apr 21, 2026 | 5,170.00 | 5,170.00 | 4,885.00 | 4,890.00 | 4,890.00 | -4.86% | 266,431 |
| Apr 20, 2026 | 5,130.00 | 5,500.00 | 5,120.00 | 5,140.00 | 5,140.00 | 1.58% | 648,586 |
| Apr 17, 2026 | 4,950.00 | 6,220.00 | 4,410.00 | 5,060.00 | 5,060.00 | 0.60% | 10,934,507 |
| Apr 16, 2026 | 5,570.00 | 6,090.00 | 4,880.00 | 5,030.00 | 5,030.00 | 7.25% | 8,453,415 |
| Apr 15, 2026 | 3,670.00 | 4,690.00 | 3,670.00 | 4,690.00 | 4,690.00 | 29.92% | 4,357,233 |
| Apr 14, 2026 | 3,490.00 | 3,720.00 | 3,490.00 | 3,610.00 | 3,610.00 | 3.88% | 206,697 |
| Apr 13, 2026 | 3,400.00 | 3,500.00 | 3,375.00 | 3,475.00 | 3,475.00 | 2.21% | 93,657 |
| Apr 10, 2026 | 3,395.00 | 3,415.00 | 3,375.00 | 3,400.00 | 3,400.00 | 0.74% | 292,448 |
| Apr 9, 2026 | 3,395.00 | 3,455.00 | 3,265.00 | 3,375.00 | 3,375.00 | -2.17% | 40,144 |
| Apr 8, 2026 | 3,425.00 | 3,480.00 | 3,390.00 | 3,450.00 | 3,450.00 | 1.47% | 51,173 |
| Apr 7, 2026 | 3,420.00 | 3,420.00 | 3,350.00 | 3,400.00 | 3,400.00 | 0.29% | 11,901 |
| Apr 6, 2026 | 3,355.00 | 3,420.00 | 3,320.00 | 3,390.00 | 3,390.00 | 1.04% | 16,751 |
| Apr 3, 2026 | 3,330.00 | 3,420.00 | 3,315.00 | 3,355.00 | 3,355.00 | 1.21% | 13,957 |
| Apr 2, 2026 | 3,435.00 | 3,470.00 | 3,285.00 | 3,315.00 | 3,315.00 | -2.93% | 20,544 |
| Apr 1, 2026 | 3,385.00 | 3,475.00 | 3,370.00 | 3,415.00 | 3,415.00 | 1.34% | 24,294 |
| Mar 31, 2026 | 3,450.00 | 3,450.00 | 3,290.00 | 3,370.00 | 3,370.00 | -2.88% | 19,221 |
| Mar 30, 2026 | 3,425.00 | 3,480.00 | 3,360.00 | 3,470.00 | 3,470.00 | 0.43% | 21,977 |
| Mar 27, 2026 | 3,480.00 | 3,480.00 | 3,315.00 | 3,455.00 | 3,455.00 | 2.07% | 24,535 |
| Mar 26, 2026 | 3,465.00 | 3,470.00 | 3,360.00 | 3,385.00 | 3,385.00 | -1.88% | 23,606 |
| Mar 25, 2026 | 3,490.00 | 3,540.00 | 3,435.00 | 3,450.00 | 3,450.00 | - | 28,599 |
| Mar 24, 2026 | 3,375.00 | 3,495.00 | 3,350.00 | 3,450.00 | 3,450.00 | 2.99% | 31,472 |
| Mar 23, 2026 | 3,410.00 | 3,460.00 | 3,335.00 | 3,350.00 | 3,350.00 | -2.47% | 54,960 |
| Mar 20, 2026 | 3,410.00 | 3,440.00 | 3,370.00 | 3,435.00 | 3,435.00 | 0.73% | 22,577 |
| Mar 19, 2026 | 3,445.00 | 3,495.00 | 3,355.00 | 3,410.00 | 3,410.00 | -2.01% | 30,769 |
| Mar 18, 2026 | 3,525.00 | 3,595.00 | 3,465.00 | 3,480.00 | 3,480.00 | -1.28% | 30,777 |
| Mar 17, 2026 | 3,510.00 | 3,740.00 | 3,365.00 | 3,525.00 | 3,525.00 | 0.43% | 95,755 |
| Mar 16, 2026 | 3,540.00 | 3,550.00 | 3,465.00 | 3,510.00 | 3,510.00 | -1.13% | 11,572 |
| Mar 13, 2026 | 3,580.00 | 3,585.00 | 3,525.00 | 3,550.00 | 3,550.00 | -0.98% | 10,778 |
| Mar 12, 2026 | 3,530.00 | 3,610.00 | 3,530.00 | 3,585.00 | 3,585.00 | 1.85% | 13,741 |
| Mar 11, 2026 | 3,440.00 | 3,580.00 | 3,355.00 | 3,520.00 | 3,520.00 | 2.33% | 16,265 |
| Mar 10, 2026 | 3,355.00 | 3,460.00 | 3,355.00 | 3,440.00 | 3,440.00 | 2.99% | 23,882 |
| Mar 9, 2026 | 3,455.00 | 3,455.00 | 3,260.00 | 3,340.00 | 3,340.00 | -5.11% | 51,470 |
| Mar 6, 2026 | 3,345.00 | 3,595.00 | 3,345.00 | 3,520.00 | 3,520.00 | 0.86% | 48,349 |
| Mar 5, 2026 | 3,425.00 | 3,550.00 | 3,410.00 | 3,490.00 | 3,490.00 | 3.41% | 43,473 |
| Mar 4, 2026 | 3,615.00 | 3,625.00 | 3,275.00 | 3,375.00 | 3,375.00 | -7.79% | 60,946 |
| Mar 3, 2026 | 3,700.00 | 3,785.00 | 3,655.00 | 3,660.00 | 3,660.00 | -1.35% | 40,485 |
| Feb 27, 2026 | 3,785.00 | 3,785.00 | 3,700.00 | 3,710.00 | 3,710.00 | -1.98% | 31,031 |
| Feb 26, 2026 | 3,880.00 | 3,900.00 | 3,750.00 | 3,785.00 | 3,785.00 | -2.45% | 36,194 |
| Feb 25, 2026 | 3,965.00 | 3,970.00 | 3,855.00 | 3,880.00 | 3,880.00 | -2.27% | 30,615 |