FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 59,200
+2,200 (3.86%)
At close: Mar 20, 2026
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 57,800.00 | 60,400.00 | 55,500.00 | 59,200.00 | 59,200.00 | 3.86% | 1,438,984 |
| Mar 19, 2026 | 60,500.00 | 61,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | -8.80% | 1,900,926 |
| Mar 18, 2026 | 64,000.00 | 65,300.00 | 59,700.00 | 62,500.00 | 62,500.00 | -0.32% | 2,123,349 |
| Mar 17, 2026 | 71,900.00 | 73,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | -9.52% | 2,161,972 |
| Mar 16, 2026 | 66,600.00 | 70,500.00 | 66,600.00 | 69,300.00 | 69,300.00 | 4.68% | 1,029,536 |
| Mar 13, 2026 | 64,500.00 | 69,450.00 | 64,200.00 | 66,200.00 | 66,200.00 | -0.60% | 1,164,677 |
| Mar 12, 2026 | 63,200.00 | 67,600.00 | 61,500.00 | 66,600.00 | 66,600.00 | 5.38% | 1,473,313 |
| Mar 11, 2026 | 65,000.00 | 69,900.00 | 61,500.00 | 63,200.00 | 63,200.00 | -0.78% | 2,157,990 |
| Mar 10, 2026 | 72,800.00 | 74,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | -0.78% | 3,604,597 |
| Mar 9, 2026 | 67,200.00 | 68,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | -9.58% | 1,971,941 |
| Mar 6, 2026 | 66,000.00 | 71,900.00 | 65,400.00 | 71,000.00 | 71,000.00 | 7.41% | 2,408,309 |
| Mar 5, 2026 | 59,100.00 | 67,700.00 | 58,300.00 | 66,100.00 | 66,100.00 | 21.28% | 2,634,071 |
| Mar 4, 2026 | 56,000.00 | 63,200.00 | 52,500.00 | 54,500.00 | 54,500.00 | -7.63% | 2,791,007 |
| Mar 3, 2026 | 57,000.00 | 63,800.00 | 56,700.00 | 59,000.00 | 59,000.00 | -0.51% | 1,529,360 |
| Feb 27, 2026 | 56,000.00 | 62,200.00 | 53,500.00 | 59,300.00 | 59,300.00 | 4.77% | 1,324,819 |
| Feb 26, 2026 | 53,700.00 | 57,400.00 | 52,800.00 | 56,600.00 | 56,600.00 | 5.40% | 883,597 |
| Feb 25, 2026 | 54,700.00 | 55,400.00 | 52,000.00 | 53,700.00 | 53,700.00 | -1.29% | 640,484 |
| Feb 24, 2026 | 50,400.00 | 56,500.00 | 49,500.00 | 54,400.00 | 54,400.00 | 7.94% | 1,383,475 |
| Feb 23, 2026 | 51,200.00 | 53,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | -1.56% | 754,519 |
| Feb 20, 2026 | 51,600.00 | 54,200.00 | 49,750.00 | 51,200.00 | 51,200.00 | -0.78% | 917,370 |
| Feb 19, 2026 | 52,300.00 | 54,500.00 | 48,500.00 | 51,600.00 | 51,600.00 | -1.15% | 1,205,127 |
| Feb 13, 2026 | 55,000.00 | 55,600.00 | 51,400.00 | 52,200.00 | 52,200.00 | -5.09% | 1,280,097 |
| Feb 12, 2026 | 51,000.00 | 59,900.00 | 50,900.00 | 55,000.00 | 55,000.00 | 11.45% | 3,224,209 |
| Feb 11, 2026 | 46,900.00 | 50,300.00 | 46,750.00 | 49,350.00 | 49,350.00 | 1.75% | 913,251 |
| Feb 10, 2026 | 49,100.00 | 49,500.00 | 45,000.00 | 48,500.00 | 48,500.00 | -1.22% | 1,644,872 |
| Feb 9, 2026 | 50,700.00 | 51,000.00 | 47,350.00 | 49,100.00 | 49,100.00 | 8.75% | 2,278,871 |
| Feb 6, 2026 | 44,650.00 | 48,450.00 | 40,550.00 | 45,150.00 | 45,150.00 | 1.01% | 5,117,794 |
| Feb 5, 2026 | 41,100.00 | 46,600.00 | 41,100.00 | 44,700.00 | 44,700.00 | 24.69% | 15,994,409 |
| Feb 4, 2026 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 29.89% | 1,168,568 |
| Feb 3, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 29.88% | 413,997 |
| Dec 18, 2025 | 21,500.00 | 22,300.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.41% | 524,511 |
| Dec 17, 2025 | 22,700.00 | 23,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | -2.22% | 473,022 |
| Dec 16, 2025 | 23,300.00 | 23,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | -3.43% | 371,003 |
| Dec 15, 2025 | 22,150.00 | 23,800.00 | 22,050.00 | 23,300.00 | 23,300.00 | 1.97% | 427,892 |
| Dec 12, 2025 | 24,150.00 | 24,150.00 | 22,000.00 | 22,850.00 | 22,850.00 | -4.79% | 982,802 |
| Dec 11, 2025 | 24,650.00 | 24,850.00 | 23,550.00 | 24,000.00 | 24,000.00 | -1.03% | 377,546 |
| Dec 10, 2025 | 24,700.00 | 25,300.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.42% | 327,140 |
| Dec 9, 2025 | 24,900.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.20% | 226,374 |
| Dec 8, 2025 | 25,500.00 | 25,550.00 | 24,350.00 | 24,900.00 | 24,900.00 | -2.35% | 582,528 |
| Dec 5, 2025 | 25,800.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.39% | 322,893 |
| Dec 4, 2025 | 26,300.00 | 26,350.00 | 25,300.00 | 25,600.00 | 25,600.00 | -2.66% | 432,087 |
| Dec 3, 2025 | 26,350.00 | 26,550.00 | 25,550.00 | 26,300.00 | 26,300.00 | 0.77% | 397,255 |
| Dec 2, 2025 | 27,100.00 | 27,400.00 | 25,650.00 | 26,100.00 | 26,100.00 | -3.69% | 796,139 |
| Dec 1, 2025 | 27,650.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.99% | 746,747 |
| Nov 28, 2025 | 28,900.00 | 28,950.00 | 27,250.00 | 27,650.00 | 27,650.00 | -3.49% | 842,892 |
| Nov 27, 2025 | 24,900.00 | 28,900.00 | 24,900.00 | 28,650.00 | 28,650.00 | 15.29% | 2,357,312 |
| Nov 26, 2025 | 22,550.00 | 25,600.00 | 21,600.00 | 24,850.00 | 24,850.00 | 10.20% | 925,827 |
| Nov 25, 2025 | 22,950.00 | 23,250.00 | 21,650.00 | 22,550.00 | 22,550.00 | 1.81% | 441,178 |
| Nov 24, 2025 | 22,450.00 | 23,300.00 | 22,050.00 | 22,150.00 | 22,150.00 | -0.67% | 890,568 |
| Nov 21, 2025 | 22,400.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | -7.08% | 642,101 |