FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 22,750
+1,350 (6.31%)
At close: Oct 2, 2025
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 23,950.00 | 24,200.00 | 22,000.00 | 22,450.00 | 22,450.00 | -1.32% | 963,095 |
| Oct 2, 2025 | 22,500.00 | 23,350.00 | 22,300.00 | 22,750.00 | 22,750.00 | 6.31% | 917,991 |
| Oct 1, 2025 | 22,100.00 | 22,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | -3.17% | 510,726 |
| Sep 30, 2025 | 22,150.00 | 23,650.00 | 21,650.00 | 22,100.00 | 22,100.00 | 4.49% | 1,266,486 |
| Sep 29, 2025 | 22,200.00 | 22,300.00 | 20,500.00 | 21,150.00 | 21,150.00 | -3.42% | 1,114,558 |
| Sep 26, 2025 | 22,100.00 | 22,400.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.90% | 695,385 |
| Sep 25, 2025 | 24,000.00 | 24,000.00 | 21,200.00 | 22,100.00 | 22,100.00 | -10.71% | 1,994,224 |
| Sep 24, 2025 | 24,750.00 | 24,800.00 | 23,350.00 | 24,750.00 | 24,750.00 | -0.80% | 1,272,805 |
| Sep 23, 2025 | 24,200.00 | 25,150.00 | 23,550.00 | 24,950.00 | 24,950.00 | 3.10% | 1,346,348 |
| Sep 22, 2025 | 22,350.00 | 24,350.00 | 22,200.00 | 24,200.00 | 24,200.00 | 12.56% | 2,281,075 |
| Sep 19, 2025 | 21,550.00 | 21,950.00 | 20,850.00 | 21,500.00 | 21,500.00 | 2.38% | 298,160 |
| Sep 18, 2025 | 19,500.00 | 22,000.00 | 18,930.00 | 21,000.00 | 21,000.00 | 9.49% | 1,681,886 |
| Sep 17, 2025 | 18,570.00 | 19,390.00 | 18,050.00 | 19,180.00 | 19,180.00 | 3.01% | 397,712 |
| Sep 16, 2025 | 18,310.00 | 18,700.00 | 17,900.00 | 18,620.00 | 18,620.00 | 3.44% | 349,723 |
| Sep 15, 2025 | 17,600.00 | 18,290.00 | 17,590.00 | 18,000.00 | 18,000.00 | 5.02% | 420,092 |
| Sep 12, 2025 | 17,650.00 | 18,150.00 | 17,050.00 | 17,140.00 | 17,140.00 | 0.53% | 643,394 |
| Sep 11, 2025 | 17,150.00 | 17,230.00 | 16,440.00 | 17,050.00 | 17,050.00 | 1.55% | 353,012 |
| Sep 10, 2025 | 17,040.00 | 17,170.00 | 16,600.00 | 16,790.00 | 16,790.00 | -0.59% | 191,510 |
| Sep 9, 2025 | 17,170.00 | 17,320.00 | 16,480.00 | 16,890.00 | 16,890.00 | -0.47% | 243,620 |
| Sep 8, 2025 | 16,680.00 | 17,480.00 | 16,480.00 | 16,970.00 | 16,970.00 | 4.11% | 386,618 |
| Sep 5, 2025 | 15,900.00 | 16,750.00 | 15,600.00 | 16,300.00 | 16,300.00 | 6.33% | 516,402 |
| Sep 4, 2025 | 15,420.00 | 15,620.00 | 14,940.00 | 15,330.00 | 15,330.00 | -0.52% | 328,781 |
| Sep 3, 2025 | 13,920.00 | 15,830.00 | 13,890.00 | 15,410.00 | 15,410.00 | 10.94% | 1,053,559 |
| Sep 2, 2025 | 13,700.00 | 13,890.00 | 13,410.00 | 13,890.00 | 13,890.00 | 0.14% | 102,902 |
| Sep 1, 2025 | 14,000.00 | 14,130.00 | 13,500.00 | 13,870.00 | 13,870.00 | -2.12% | 135,354 |
| Aug 29, 2025 | 14,020.00 | 14,570.00 | 14,010.00 | 14,170.00 | 14,170.00 | 1.21% | 197,544 |
| Aug 28, 2025 | 13,820.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.01% | 168,367 |
| Aug 27, 2025 | 12,970.00 | 14,180.00 | 12,790.00 | 13,860.00 | 13,860.00 | 6.86% | 484,788 |
| Aug 26, 2025 | 12,380.00 | 13,020.00 | 12,340.00 | 12,970.00 | 12,970.00 | 5.53% | 193,978 |
| Aug 25, 2025 | 11,660.00 | 12,430.00 | 11,660.00 | 12,290.00 | 12,290.00 | 5.67% | 133,202 |
| Aug 22, 2025 | 11,520.00 | 11,750.00 | 11,350.00 | 11,630.00 | 11,630.00 | 2.65% | 72,945 |
| Aug 21, 2025 | 11,480.00 | 11,480.00 | 11,180.00 | 11,330.00 | 11,330.00 | -0.79% | 89,892 |
| Aug 20, 2025 | 11,770.00 | 11,770.00 | 11,390.00 | 11,420.00 | 11,420.00 | -4.27% | 101,189 |
| Aug 19, 2025 | 12,470.00 | 12,480.00 | 11,880.00 | 11,930.00 | 11,930.00 | -4.33% | 113,133 |
| Aug 18, 2025 | 12,100.00 | 12,800.00 | 11,830.00 | 12,470.00 | 12,470.00 | 1.88% | 173,426 |
| Aug 14, 2025 | 12,300.00 | 12,470.00 | 12,100.00 | 12,240.00 | 12,240.00 | - | 112,937 |
| Aug 13, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 12,240.00 | 12,240.00 | 8.99% | 675,286 |
| Aug 12, 2025 | 11,530.00 | 11,670.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.92% | 97,698 |
| Aug 11, 2025 | 11,920.00 | 11,920.00 | 11,430.00 | 11,450.00 | 11,450.00 | -2.39% | 72,697 |
| Aug 8, 2025 | 12,150.00 | 12,270.00 | 11,300.00 | 11,730.00 | 11,730.00 | -2.49% | 78,291 |
| Aug 7, 2025 | 12,000.00 | 12,550.00 | 11,930.00 | 12,030.00 | 12,030.00 | 1.09% | 176,571 |
| Aug 6, 2025 | 11,810.00 | 12,010.00 | 11,760.00 | 11,900.00 | 11,900.00 | - | 50,636 |
| Aug 5, 2025 | 11,820.00 | 12,100.00 | 11,820.00 | 11,900.00 | 11,900.00 | 0.25% | 58,948 |
| Aug 4, 2025 | 11,270.00 | 11,890.00 | 10,900.00 | 11,870.00 | 11,870.00 | 2.68% | 122,664 |
| Aug 1, 2025 | 12,020.00 | 12,070.00 | 11,540.00 | 11,560.00 | 11,560.00 | -4.23% | 112,731 |
| Jul 31, 2025 | 12,050.00 | 12,230.00 | 11,930.00 | 12,070.00 | 12,070.00 | 1.17% | 72,375 |
| Jul 30, 2025 | 12,160.00 | 12,330.00 | 11,500.00 | 11,930.00 | 11,930.00 | -0.42% | 113,410 |
| Jul 29, 2025 | 12,220.00 | 12,220.00 | 11,730.00 | 11,980.00 | 11,980.00 | -0.58% | 76,079 |
| Jul 28, 2025 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | 12,050.00 | -1.07% | 107,088 |
| Jul 25, 2025 | 12,610.00 | 12,610.00 | 12,170.00 | 12,180.00 | 12,180.00 | -3.41% | 115,309 |