FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 12,240
0.00 (0.00%)
At close: Aug 14, 2025, 3:30 PM KST
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12,300.00 | 12,470.00 | 12,100.00 | 12,240.00 | - | - | 112,937 |
| Aug 13, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 12,240.00 | - | 8.99% | 675,286 |
| Aug 12, 2025 | 11,530.00 | 11,670.00 | 11,210.00 | 11,230.00 | - | -1.92% | 97,698 |
| Aug 11, 2025 | 11,920.00 | 11,920.00 | 11,430.00 | 11,450.00 | - | -2.39% | 72,697 |
| Aug 8, 2025 | 12,150.00 | 12,270.00 | 11,300.00 | 11,730.00 | - | -2.49% | 78,291 |
| Aug 7, 2025 | 12,000.00 | 12,550.00 | 11,930.00 | 12,030.00 | - | 1.09% | 176,571 |
| Aug 6, 2025 | 11,810.00 | 12,010.00 | 11,760.00 | 11,900.00 | - | - | 50,636 |
| Aug 5, 2025 | 11,820.00 | 12,100.00 | 11,820.00 | 11,900.00 | - | 0.25% | 58,948 |
| Aug 4, 2025 | 11,270.00 | 11,890.00 | 10,900.00 | 11,870.00 | - | 2.68% | 122,664 |
| Aug 1, 2025 | 12,020.00 | 12,070.00 | 11,540.00 | 11,560.00 | - | -4.23% | 112,731 |
| Jul 31, 2025 | 12,050.00 | 12,230.00 | 11,930.00 | 12,070.00 | - | 1.17% | 72,375 |
| Jul 30, 2025 | 12,160.00 | 12,330.00 | 11,500.00 | 11,930.00 | - | -0.42% | 113,410 |
| Jul 29, 2025 | 12,220.00 | 12,220.00 | 11,730.00 | 11,980.00 | - | -0.58% | 76,079 |
| Jul 28, 2025 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | - | -1.07% | 107,088 |
| Jul 25, 2025 | 12,610.00 | 12,610.00 | 12,170.00 | 12,180.00 | - | -3.41% | 115,309 |
| Jul 24, 2025 | 12,450.00 | 12,840.00 | 12,400.00 | 12,610.00 | - | 2.02% | 94,569 |
| Jul 23, 2025 | 13,490.00 | 13,560.00 | 12,260.00 | 12,360.00 | - | 0.32% | 329,180 |
| Jul 22, 2025 | 12,390.00 | 12,600.00 | 12,250.00 | 12,320.00 | - | 0.16% | 60,632 |
| Jul 21, 2025 | 12,020.00 | 12,400.00 | 12,000.00 | 12,300.00 | - | 0.99% | 67,926 |
| Jul 18, 2025 | 12,210.00 | 12,270.00 | 12,090.00 | 12,180.00 | - | -0.16% | 51,695 |
| Jul 17, 2025 | 12,050.00 | 12,280.00 | 11,780.00 | 12,200.00 | - | 1.16% | 87,284 |
| Jul 16, 2025 | 12,250.00 | 12,320.00 | 12,020.00 | 12,060.00 | - | -0.25% | 81,804 |
| Jul 15, 2025 | 12,170.00 | 12,170.00 | 11,890.00 | 12,090.00 | - | 0.75% | 69,377 |
| Jul 14, 2025 | 12,690.00 | 12,690.00 | 11,940.00 | 12,000.00 | - | -4.76% | 185,201 |
| Jul 11, 2025 | 12,710.00 | 13,270.00 | 12,600.00 | 12,600.00 | - | - | 112,941 |
| Jul 10, 2025 | 13,020.00 | 13,210.00 | 12,560.00 | 12,600.00 | - | -1.18% | 105,752 |
| Jul 9, 2025 | 13,270.00 | 13,370.00 | 12,710.00 | 12,750.00 | - | -4.71% | 132,176 |
| Jul 8, 2025 | 13,290.00 | 13,730.00 | 13,180.00 | 13,380.00 | - | -1.55% | 84,006 |
| Jul 7, 2025 | 13,730.00 | 13,800.00 | 13,140.00 | 13,590.00 | - | -0.95% | 136,769 |
| Jul 4, 2025 | 14,250.00 | 14,310.00 | 13,670.00 | 13,720.00 | - | -0.80% | 168,463 |
| Jul 3, 2025 | 13,560.00 | 14,230.00 | 13,560.00 | 13,830.00 | - | 0.44% | 148,519 |
| Jul 2, 2025 | 13,600.00 | 13,790.00 | 13,130.00 | 13,770.00 | - | 0.73% | 172,106 |
| Jul 1, 2025 | 13,500.00 | 13,990.00 | 12,870.00 | 13,670.00 | - | 1.03% | 312,462 |
| Jun 30, 2025 | 13,520.00 | 13,900.00 | 13,080.00 | 13,530.00 | - | 7.04% | 307,099 |
| Jun 27, 2025 | 12,880.00 | 13,490.00 | 12,520.00 | 12,640.00 | - | 1.36% | 339,725 |
| Jun 26, 2025 | 12,950.00 | 12,960.00 | 12,090.00 | 12,470.00 | - | 3.92% | 349,601 |
| Jun 25, 2025 | 11,400.00 | 12,110.00 | 11,290.00 | 12,000.00 | - | 6.29% | 200,796 |
| Jun 24, 2025 | 11,000.00 | 11,410.00 | 11,000.00 | 11,290.00 | - | 2.64% | 140,948 |
| Jun 23, 2025 | 11,090.00 | 11,190.00 | 10,850.00 | 11,000.00 | - | -4.51% | 120,443 |
| Jun 20, 2025 | 11,850.00 | 11,850.00 | 11,340.00 | 11,520.00 | - | -0.95% | 137,458 |
| Jun 19, 2025 | 11,530.00 | 12,370.00 | 11,310.00 | 11,630.00 | - | 7.09% | 781,244 |
| Jun 18, 2025 | 10,630.00 | 10,870.00 | 10,480.00 | 10,860.00 | - | 2.16% | 121,809 |
| Jun 17, 2025 | 10,600.00 | 10,950.00 | 10,420.00 | 10,630.00 | - | 0.85% | 115,493 |
| Jun 16, 2025 | 10,590.00 | 10,640.00 | 10,360.00 | 10,540.00 | - | -1.22% | 72,002 |
| Jun 13, 2025 | 11,320.00 | 11,370.00 | 10,460.00 | 10,670.00 | - | -3.00% | 173,930 |
| Jun 12, 2025 | 11,120.00 | 11,420.00 | 10,950.00 | 11,000.00 | - | -1.43% | 107,716 |
| Jun 11, 2025 | 10,710.00 | 11,170.00 | 10,680.00 | 11,160.00 | - | 4.69% | 134,000 |
| Jun 10, 2025 | 10,770.00 | 10,780.00 | 10,500.00 | 10,660.00 | - | -0.47% | 67,540 |
| Jun 9, 2025 | 11,000.00 | 11,000.00 | 10,080.00 | 10,710.00 | - | -0.37% | 78,222 |
| Jun 5, 2025 | 10,650.00 | 10,940.00 | 10,450.00 | 10,750.00 | - | 2.58% | 110,916 |