Skip to main content
logo
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,140.00
+80.00 (1.58%)
At close: Apr 20, 2026

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 20, 20265,130.005,500.005,120.005,140.005,140.001.58%648,586
Apr 17, 20264,950.006,220.004,410.005,060.005,060.000.60%10,934,507
Apr 16, 20265,570.006,090.004,880.005,030.005,030.007.25%8,453,415
Apr 15, 20263,670.004,690.003,670.004,690.004,690.0029.92%4,357,233
Apr 14, 20263,490.003,720.003,490.003,610.003,610.003.88%206,697
Apr 13, 20263,400.003,500.003,375.003,475.003,475.002.21%93,657
Apr 10, 20263,395.003,415.003,375.003,400.003,400.000.74%292,448
Apr 9, 20263,395.003,455.003,265.003,375.003,375.00-2.17%40,144
Apr 8, 20263,425.003,480.003,390.003,450.003,450.001.47%51,173
Apr 7, 20263,420.003,420.003,350.003,400.003,400.000.29%11,901
Apr 6, 20263,355.003,420.003,320.003,390.003,390.001.04%16,751
Apr 3, 20263,330.003,420.003,315.003,355.003,355.001.21%13,957
Apr 2, 20263,435.003,470.003,285.003,315.003,315.00-2.93%20,544
Apr 1, 20263,385.003,475.003,370.003,415.003,415.001.34%24,294
Mar 31, 20263,450.003,450.003,290.003,370.003,370.00-2.88%19,221
Mar 30, 20263,425.003,480.003,360.003,470.003,470.000.43%21,977
Mar 27, 20263,480.003,480.003,315.003,455.003,455.002.07%24,535
Mar 26, 20263,465.003,470.003,360.003,385.003,385.00-1.88%23,606
Mar 25, 20263,490.003,540.003,435.003,450.003,450.00-28,599
Mar 24, 20263,375.003,495.003,350.003,450.003,450.002.99%31,472
Mar 23, 20263,410.003,460.003,335.003,350.003,350.00-2.47%54,960
Mar 20, 20263,410.003,440.003,370.003,435.003,435.000.73%22,577
Mar 19, 20263,445.003,495.003,355.003,410.003,410.00-2.01%30,769
Mar 18, 20263,525.003,595.003,465.003,480.003,480.00-1.28%30,777
Mar 17, 20263,510.003,740.003,365.003,525.003,525.000.43%95,755
Mar 16, 20263,540.003,550.003,465.003,510.003,510.00-1.13%11,572
Mar 13, 20263,580.003,585.003,525.003,550.003,550.00-0.98%10,778
Mar 12, 20263,530.003,610.003,530.003,585.003,585.001.85%13,741
Mar 11, 20263,440.003,580.003,355.003,520.003,520.002.33%16,265
Mar 10, 20263,355.003,460.003,355.003,440.003,440.002.99%23,882
Mar 9, 20263,455.003,455.003,260.003,340.003,340.00-5.11%51,470
Mar 6, 20263,345.003,595.003,345.003,520.003,520.000.86%48,349
Mar 5, 20263,425.003,550.003,410.003,490.003,490.003.41%43,473
Mar 4, 20263,615.003,625.003,275.003,375.003,375.00-7.79%60,946
Mar 3, 20263,700.003,785.003,655.003,660.003,660.00-1.35%40,485
Feb 27, 20263,785.003,785.003,700.003,710.003,710.00-1.98%31,031
Feb 26, 20263,880.003,900.003,750.003,785.003,785.00-2.45%36,194
Feb 25, 20263,965.003,970.003,855.003,880.003,880.00-2.27%30,615
Feb 24, 20263,980.003,990.003,892.003,970.003,970.00-22,354
Feb 23, 20263,970.004,020.003,920.003,970.003,970.000.13%27,138
Feb 20, 20263,945.003,970.003,885.003,965.003,965.000.38%37,266
Feb 19, 20263,945.003,960.003,660.003,950.003,950.000.25%67,579
Feb 13, 20263,895.003,960.003,815.003,940.003,940.001.16%30,707
Feb 12, 20263,865.003,945.003,840.003,895.003,895.000.78%20,648
Feb 11, 20263,925.003,925.003,830.003,865.003,865.00-1.40%27,092
Feb 10, 20263,870.003,930.003,825.003,920.003,920.001.82%30,518
Feb 9, 20263,760.003,850.003,700.003,850.003,850.002.67%70,216
Feb 6, 20263,860.003,860.003,670.003,750.003,750.00-3.23%36,502
Feb 5, 20263,915.003,920.003,795.003,875.003,875.00-37,561
Feb 4, 20263,775.003,895.003,755.003,875.003,875.001.44%69,259