Skip to main content
logo
FASOO AI Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,545.00
-85.00 (-2.34%)
At close: Aug 21, 2026

FASOO AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20263,630.003,680.003,410.003,545.003,545.00-2.34%35,007
Aug 20, 20263,595.003,705.003,520.003,630.003,630.001.11%51,183
Aug 19, 20263,530.003,660.003,510.003,590.003,590.00-0.14%21,426
Aug 18, 20263,815.003,815.003,570.003,595.003,595.00-4.01%42,365
Aug 14, 20263,700.003,810.003,605.003,745.003,745.001.22%26,609
Aug 13, 20263,900.003,900.003,650.003,700.003,700.00-4.27%30,783
Aug 12, 20263,835.004,100.003,765.003,865.003,865.000.91%113,013
Aug 11, 20263,740.003,860.003,740.003,830.003,830.000.39%42,627
Aug 10, 20263,710.003,840.003,590.003,815.003,815.002.83%40,021
Aug 7, 20263,810.003,810.003,600.003,710.003,710.000.27%20,082
Aug 6, 20263,750.003,820.003,595.003,700.003,700.00-1.20%18,699
Aug 5, 20263,700.003,860.003,645.003,745.003,745.001.35%44,976
Aug 4, 20263,630.003,885.003,510.003,695.003,695.006.64%144,655
Aug 3, 20263,645.003,650.003,340.003,465.003,465.003.74%120,350
Jul 31, 20263,150.003,390.003,100.003,340.003,340.007.05%63,444
Jul 30, 20263,045.003,205.002,980.003,120.003,120.002.46%46,668
Jul 29, 20263,295.003,295.002,965.003,045.003,045.00-6.31%55,392
Jul 28, 20263,315.003,380.003,120.003,250.003,250.00-1.96%43,631
Jul 27, 20263,500.003,500.003,200.003,315.003,315.001.22%40,363
Jul 24, 20263,310.003,310.003,165.003,275.003,275.00-1.06%24,309
Jul 23, 20263,175.003,480.003,150.003,310.003,310.003.28%103,387
Jul 22, 20263,220.003,340.003,150.003,205.003,205.00-0.47%48,974
Jul 21, 20263,100.003,220.003,090.003,220.003,220.002.38%32,904
Jul 20, 20263,155.003,235.003,090.003,145.003,145.00-3.38%29,935
Jul 16, 20263,240.003,255.003,125.003,255.003,255.000.46%24,701
Jul 15, 20263,115.003,260.003,110.003,240.003,240.004.35%29,600
Jul 14, 20263,045.003,170.003,035.003,105.003,105.00-1.74%55,354
Jul 13, 20263,280.003,290.003,050.003,160.003,160.00-3.66%53,121
Jul 10, 20262,965.003,280.002,965.003,280.003,280.008.79%51,297
Jul 9, 20263,040.003,180.003,000.003,015.003,015.00-2.74%71,682
Jul 8, 20263,130.003,240.003,030.003,100.003,100.00-3.28%60,970
Jul 7, 20263,080.003,280.003,080.003,205.003,205.001.91%66,886
Jul 6, 20263,335.003,360.003,065.003,145.003,145.00-5.56%65,700
Jul 3, 20263,110.003,385.003,010.003,330.003,330.007.07%77,189
Jul 2, 20263,105.003,195.002,960.003,110.003,110.000.16%89,744
Jul 1, 20263,300.003,300.003,070.003,105.003,105.00-1.90%56,821
Jun 30, 20263,070.003,340.003,070.003,165.003,165.00-0.31%49,688
Jun 29, 20262,805.003,315.002,805.003,175.003,175.0012.59%88,837
Jun 26, 20263,020.003,025.002,725.002,820.002,820.00-8.44%99,478
Jun 25, 20263,070.003,205.003,015.003,080.003,080.000.49%92,718
Jun 24, 20262,985.003,240.002,985.003,065.003,065.00-2.23%79,657
Jun 23, 20263,305.003,475.003,000.003,135.003,135.00-5.14%93,161
Jun 22, 20263,320.003,500.003,260.003,305.003,305.00-3.08%75,228
Jun 19, 20263,550.003,615.003,305.003,410.003,410.00-3.94%93,565
Jun 18, 20263,770.003,825.003,485.003,550.003,550.00-5.71%84,924
Jun 17, 20263,620.004,160.003,550.003,765.003,765.004.01%356,437
Jun 16, 20263,660.003,815.003,540.003,620.003,620.00-0.96%62,490
Jun 15, 20263,705.003,820.003,555.003,655.003,655.002.24%99,921
Jun 12, 20263,510.003,715.003,490.003,575.003,575.002.44%74,666
Jun 11, 20263,400.003,495.003,275.003,490.003,490.001.01%50,611