FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea · Delayed Price · Currency is KRW 4,165.00
-35.00 (-0.83%)
At close: May 29, 2026
FASOO AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,660.00 | 4,960.00 | 4,570.00 | 4,690.00 | 4,690.00 | -0.85% | 273,976 |
| May 18, 2026 | 4,795.00 | 4,950.00 | 4,645.00 | 4,730.00 | 4,730.00 | -3.07% | 172,668 |
| May 15, 2026 | 4,885.00 | 5,190.00 | 4,650.00 | 4,880.00 | 4,880.00 | -2.11% | 466,192 |
| May 14, 2026 | 5,000.00 | 5,200.00 | 4,830.00 | 4,985.00 | 4,985.00 | -1.09% | 251,937 |
| May 13, 2026 | 4,960.00 | 5,500.00 | 4,935.00 | 5,040.00 | 5,040.00 | -1.37% | 775,965 |
| May 12, 2026 | 5,590.00 | 5,710.00 | 4,750.00 | 5,110.00 | 5,110.00 | -5.89% | 671,951 |
| May 11, 2026 | 5,430.00 | 6,060.00 | 5,280.00 | 5,430.00 | 5,430.00 | 0.18% | 3,421,821 |
| May 8, 2026 | 5,600.00 | 5,970.00 | 5,300.00 | 5,420.00 | 5,420.00 | -2.52% | 1,042,374 |
| May 7, 2026 | 5,580.00 | 6,890.00 | 5,370.00 | 5,560.00 | 5,560.00 | -3.81% | 8,132,487 |
| 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% | 702,500 |
| Apr 29, 2026 | 6,130.00 | 6,430.00 | 6,000.00 | 6,000.00 | 6,000.00 | -3.23% | 951,807 |
| Apr 28, 2026 | 6,300.00 | 6,430.00 | 5,920.00 | 6,200.00 | 6,200.00 | 0.98% | 2,008,869 |
| Apr 27, 2026 | 5,610.00 | 6,780.00 | 5,440.00 | 6,140.00 | 6,140.00 | 8.48% | 6,849,303 |
| Apr 24, 2026 | 5,620.00 | 6,570.00 | 5,370.00 | 5,660.00 | 5,660.00 | - | 7,256,850 |
| Apr 23, 2026 | 5,240.00 | 6,530.00 | 4,830.00 | 5,660.00 | 5,660.00 | 12.52% | 15,761,610 |
| Apr 22, 2026 | 4,895.00 | 5,030.00 | 4,625.00 | 5,030.00 | 5,030.00 | 2.86% | 354,045 |
| 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% | 663,544 |
| Apr 17, 2026 | 4,950.00 | 6,220.00 | 4,410.00 | 5,060.00 | 5,060.00 | 0.60% | 10,983,150 |
| Apr 16, 2026 | 5,570.00 | 6,090.00 | 4,880.00 | 5,030.00 | 5,030.00 | 7.25% | 8,490,076 |
| Apr 15, 2026 | 3,670.00 | 4,690.00 | 3,670.00 | 4,690.00 | 4,690.00 | 29.92% | 4,364,700 |
| Apr 14, 2026 | 3,490.00 | 3,720.00 | 3,490.00 | 3,610.00 | 3,610.00 | 3.88% | 207,643 |
| Apr 13, 2026 | 3,400.00 | 3,500.00 | 3,375.00 | 3,475.00 | 3,475.00 | 2.21% | 94,158 |
| Apr 10, 2026 | 3,395.00 | 3,415.00 | 3,375.00 | 3,400.00 | 3,400.00 | 0.74% | 292,495 |
| Apr 9, 2026 | 3,395.00 | 3,455.00 | 3,265.00 | 3,375.00 | 3,375.00 | -2.17% | 40,197 |
| 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% | 14,039 |
| 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% | 24,443 |
| 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% | 22,120 |
| 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 | - | 29,998 |
| Mar 24, 2026 | 3,375.00 | 3,495.00 | 3,350.00 | 3,450.00 | 3,450.00 | 2.99% | 31,482 |
| Mar 23, 2026 | 3,410.00 | 3,460.00 | 3,335.00 | 3,350.00 | 3,350.00 | -2.47% | 55,203 |
| Mar 20, 2026 | 3,410.00 | 3,440.00 | 3,370.00 | 3,435.00 | 3,435.00 | 0.73% | 22,703 |
| Mar 19, 2026 | 3,445.00 | 3,495.00 | 3,355.00 | 3,410.00 | 3,410.00 | -2.01% | 30,769 |