FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 3,910.00
+10.00 (0.26%)
At close: Oct 2, 2026
FASOO AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3,900.00 | 3,960.00 | 3,830.00 | 3,910.00 | 3,910.00 | 0.26% | 45,778 |
| Oct 1, 2026 | 3,900.00 | 3,975.00 | 3,850.00 | 3,900.00 | 3,900.00 | 0.52% | 55,955 |
| Sep 30, 2026 | 3,965.00 | 3,985.00 | 3,850.00 | 3,880.00 | 3,880.00 | -2.76% | 50,985 |
| Sep 29, 2026 | 4,015.00 | 4,090.00 | 3,810.00 | 3,990.00 | 3,990.00 | -0.62% | 68,966 |
| Sep 28, 2026 | 3,980.00 | 4,085.00 | 3,895.00 | 4,015.00 | 4,015.00 | 0.88% | 68,592 |
| Sep 23, 2026 | 4,030.00 | 4,125.00 | 3,925.00 | 3,980.00 | 3,980.00 | -1.24% | 126,061 |
| Sep 22, 2026 | 4,095.00 | 4,095.00 | 3,935.00 | 4,030.00 | 4,030.00 | -1.59% | 81,460 |
| Sep 21, 2026 | 4,135.00 | 4,175.00 | 4,015.00 | 4,095.00 | 4,095.00 | -0.12% | 84,488 |
| Sep 18, 2026 | 4,105.00 | 4,240.00 | 4,010.00 | 4,100.00 | 4,100.00 | - | 117,569 |
| Sep 17, 2026 | 4,300.00 | 4,300.00 | 4,090.00 | 4,100.00 | 4,100.00 | -3.87% | 124,189 |
| Sep 16, 2026 | 4,200.00 | 4,350.00 | 4,025.00 | 4,265.00 | 4,265.00 | -0.47% | 435,653 |
| Sep 15, 2026 | 4,450.00 | 5,070.00 | 4,080.00 | 4,285.00 | 4,285.00 | 0.47% | 1,936,029 |
| Sep 14, 2026 | 3,935.00 | 4,800.00 | 3,915.00 | 4,265.00 | 4,265.00 | 12.98% | 1,407,352 |
| Sep 11, 2026 | 3,555.00 | 4,000.00 | 3,550.00 | 3,775.00 | 3,775.00 | 7.55% | 420,197 |
| Sep 10, 2026 | 3,500.00 | 3,525.00 | 3,300.00 | 3,510.00 | 3,510.00 | 0.29% | 10,697 |
| Sep 9, 2026 | 3,605.00 | 3,605.00 | 3,420.00 | 3,500.00 | 3,500.00 | 0.57% | 21,675 |
| Sep 8, 2026 | 3,535.00 | 3,540.00 | 3,420.00 | 3,480.00 | 3,480.00 | -1.56% | 16,603 |
| Sep 7, 2026 | 3,545.00 | 3,610.00 | 3,460.00 | 3,535.00 | 3,535.00 | -0.28% | 10,467 |
| Sep 4, 2026 | 3,450.00 | 3,580.00 | 3,385.00 | 3,545.00 | 3,545.00 | 2.75% | 25,971 |
| Sep 3, 2026 | 3,560.00 | 3,610.00 | 3,430.00 | 3,450.00 | 3,450.00 | -4.43% | 52,799 |
| Sep 2, 2026 | 3,655.00 | 3,660.00 | 3,515.00 | 3,610.00 | 3,610.00 | -2.43% | 45,834 |
| Sep 1, 2026 | 3,560.00 | 3,700.00 | 3,480.00 | 3,700.00 | 3,700.00 | 3.93% | 38,244 |
| Aug 31, 2026 | 3,565.00 | 3,595.00 | 3,470.00 | 3,560.00 | 3,560.00 | -2.20% | 30,136 |
| Aug 28, 2026 | 3,610.00 | 3,770.00 | 3,520.00 | 3,640.00 | 3,640.00 | 3.41% | 99,693 |
| Aug 27, 2026 | 3,515.00 | 3,610.00 | 3,445.00 | 3,520.00 | 3,520.00 | 0.14% | 29,911 |
| Aug 26, 2026 | 3,550.00 | 3,550.00 | 3,435.00 | 3,515.00 | 3,515.00 | -0.99% | 16,468 |
| Aug 25, 2026 | 3,505.00 | 3,550.00 | 3,370.00 | 3,550.00 | 3,550.00 | 1.28% | 15,622 |
| Aug 24, 2026 | 3,480.00 | 3,580.00 | 3,440.00 | 3,505.00 | 3,505.00 | -1.13% | 24,132 |
| Aug 21, 2026 | 3,630.00 | 3,680.00 | 3,410.00 | 3,545.00 | 3,545.00 | -2.34% | 35,007 |
| Aug 20, 2026 | 3,595.00 | 3,705.00 | 3,520.00 | 3,630.00 | 3,630.00 | 1.11% | 51,183 |
| Aug 19, 2026 | 3,530.00 | 3,660.00 | 3,510.00 | 3,590.00 | 3,590.00 | -0.14% | 21,426 |
| Aug 18, 2026 | 3,815.00 | 3,815.00 | 3,570.00 | 3,595.00 | 3,595.00 | -4.01% | 42,365 |
| Aug 14, 2026 | 3,700.00 | 3,810.00 | 3,605.00 | 3,745.00 | 3,745.00 | 1.22% | 26,609 |
| Aug 13, 2026 | 3,900.00 | 3,900.00 | 3,650.00 | 3,700.00 | 3,700.00 | -4.27% | 30,783 |
| Aug 12, 2026 | 3,835.00 | 4,100.00 | 3,765.00 | 3,865.00 | 3,865.00 | 0.91% | 113,013 |
| Aug 11, 2026 | 3,740.00 | 3,860.00 | 3,740.00 | 3,830.00 | 3,830.00 | 0.39% | 42,627 |
| Aug 10, 2026 | 3,710.00 | 3,840.00 | 3,590.00 | 3,815.00 | 3,815.00 | 2.83% | 40,021 |
| Aug 7, 2026 | 3,810.00 | 3,810.00 | 3,600.00 | 3,710.00 | 3,710.00 | 0.27% | 20,082 |
| Aug 6, 2026 | 3,750.00 | 3,820.00 | 3,595.00 | 3,700.00 | 3,700.00 | -1.20% | 18,699 |
| Aug 5, 2026 | 3,700.00 | 3,860.00 | 3,645.00 | 3,745.00 | 3,745.00 | 1.35% | 44,976 |
| Aug 4, 2026 | 3,630.00 | 3,885.00 | 3,510.00 | 3,695.00 | 3,695.00 | 6.64% | 144,655 |
| Aug 3, 2026 | 3,645.00 | 3,650.00 | 3,340.00 | 3,465.00 | 3,465.00 | 3.74% | 120,350 |
| 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 |