FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 103,000
+2,000 (1.98%)
At close: Jun 15, 2026
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 105,200.00 | 108,800.00 | 92,500.00 | 101,000.00 | 101,000.00 | 1.71% | 2,440,433 |
| Jun 11, 2026 | 96,300.00 | 99,900.00 | 89,500.00 | 99,300.00 | 99,300.00 | -0.30% | 984,037 |
| Jun 10, 2026 | 102,800.00 | 105,600.00 | 95,000.00 | 99,600.00 | 99,600.00 | -3.49% | 975,529 |
| Jun 9, 2026 | 111,600.00 | 111,600.00 | 100,200.00 | 103,200.00 | 103,200.00 | -3.19% | 1,351,578 |
| Jun 8, 2026 | 99,500.00 | 113,000.00 | 97,700.00 | 106,600.00 | 106,600.00 | -2.91% | 1,213,558 |
| Jun 5, 2026 | 113,200.00 | 117,700.00 | 106,200.00 | 109,800.00 | 109,800.00 | -5.34% | 1,045,899 |
| Jun 4, 2026 | 106,600.00 | 116,500.00 | 105,000.00 | 116,000.00 | 116,000.00 | 8.31% | 1,298,515 |
| Jun 2, 2026 | 111,100.00 | 112,900.00 | 104,500.00 | 107,100.00 | 107,100.00 | -3.60% | 1,163,368 |
| Jun 1, 2026 | 114,500.00 | 121,000.00 | 106,500.00 | 111,100.00 | 111,100.00 | -0.89% | 1,853,578 |
| May 29, 2026 | 115,000.00 | 118,500.00 | 105,900.00 | 112,100.00 | 112,100.00 | 0.63% | 2,130,335 |
| May 28, 2026 | 116,000.00 | 118,200.00 | 105,600.00 | 111,400.00 | 111,400.00 | -4.70% | 2,507,365 |
| May 27, 2026 | 119,500.00 | 127,400.00 | 114,200.00 | 116,900.00 | 116,900.00 | 0.09% | 2,481,445 |
| May 26, 2026 | 128,600.00 | 128,600.00 | 113,800.00 | 116,800.00 | 116,800.00 | -8.96% | 3,375,733 |
| May 22, 2026 | 117,900.00 | 129,400.00 | 116,400.00 | 128,300.00 | 128,300.00 | 9.94% | 2,328,544 |
| May 21, 2026 | 113,800.00 | 119,900.00 | 111,500.00 | 116,700.00 | 116,700.00 | 4.01% | 1,521,005 |
| May 20, 2026 | 108,900.00 | 114,800.00 | 104,500.00 | 112,200.00 | 112,200.00 | 3.99% | 1,654,219 |
| May 19, 2026 | 98,800.00 | 108,600.00 | 98,800.00 | 107,900.00 | 107,900.00 | 9.10% | 2,143,727 |
| May 18, 2026 | 99,900.00 | 101,200.00 | 91,900.00 | 98,900.00 | 98,900.00 | -1.20% | 1,443,348 |
| May 15, 2026 | 104,200.00 | 110,800.00 | 98,400.00 | 100,100.00 | 100,100.00 | -3.29% | 2,171,652 |
| May 14, 2026 | 99,700.00 | 103,500.00 | 96,200.00 | 103,500.00 | 103,500.00 | 3.50% | 954,104 |
| May 13, 2026 | 92,000.00 | 101,000.00 | 91,100.00 | 100,000.00 | 100,000.00 | 5.49% | 1,176,174 |
| May 12, 2026 | 102,000.00 | 103,700.00 | 91,300.00 | 94,800.00 | 94,800.00 | -5.58% | 1,976,224 |
| May 11, 2026 | 94,700.00 | 102,300.00 | 93,900.00 | 100,400.00 | 100,400.00 | 8.66% | 1,874,651 |
| May 8, 2026 | 81,900.00 | 94,200.00 | 80,000.00 | 92,400.00 | 92,400.00 | 10.26% | 2,339,320 |
| May 7, 2026 | 79,000.00 | 84,800.00 | 76,800.00 | 83,800.00 | 83,800.00 | 6.35% | 1,294,767 |
| May 6, 2026 | 84,800.00 | 85,500.00 | 75,800.00 | 78,800.00 | 78,800.00 | -2.96% | 1,940,456 |
| May 4, 2026 | 80,500.00 | 84,200.00 | 78,900.00 | 81,200.00 | 81,200.00 | 3.84% | 1,265,882 |
| Apr 30, 2026 | 85,000.00 | 89,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | -4.05% | 2,054,737 |
| Apr 29, 2026 | 80,000.00 | 82,600.00 | 79,200.00 | 81,500.00 | 81,500.00 | -0.12% | 756,667 |
| Apr 28, 2026 | 81,300.00 | 84,000.00 | 76,400.00 | 81,600.00 | 81,600.00 | 0.37% | 1,200,741 |
| Apr 27, 2026 | 69,300.00 | 82,200.00 | 68,300.00 | 81,300.00 | 81,300.00 | 19.38% | 2,551,853 |
| Apr 24, 2026 | 68,400.00 | 70,400.00 | 66,300.00 | 68,100.00 | 68,100.00 | -0.44% | 771,354 |
| Apr 23, 2026 | 65,800.00 | 69,000.00 | 64,600.00 | 68,400.00 | 68,400.00 | 4.59% | 974,934 |
| Apr 22, 2026 | 60,800.00 | 66,800.00 | 59,500.00 | 65,400.00 | 65,400.00 | 7.57% | 975,061 |
| Apr 21, 2026 | 58,800.00 | 61,100.00 | 58,300.00 | 60,800.00 | 60,800.00 | 3.40% | 595,283 |
| Apr 20, 2026 | 58,400.00 | 60,600.00 | 56,900.00 | 58,800.00 | 58,800.00 | -0.34% | 448,943 |
| Apr 17, 2026 | 57,800.00 | 62,500.00 | 56,400.00 | 59,000.00 | 59,000.00 | 2.43% | 981,494 |
| Apr 16, 2026 | 59,300.00 | 60,200.00 | 56,600.00 | 57,600.00 | 57,600.00 | -5.42% | 821,687 |
| Apr 15, 2026 | 58,900.00 | 61,900.00 | 57,800.00 | 60,900.00 | 60,900.00 | 7.22% | 1,423,158 |
| Apr 14, 2026 | 60,000.00 | 60,050.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.53% | 1,184,656 |
| Apr 13, 2026 | 53,700.00 | 59,100.00 | 53,000.00 | 57,100.00 | 57,100.00 | 2.51% | 951,731 |
| Apr 10, 2026 | 57,500.00 | 60,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 2.20% | 902,008 |
| Apr 9, 2026 | 55,700.00 | 58,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | -4.39% | 643,792 |
| Apr 8, 2026 | 51,300.00 | 57,400.00 | 50,300.00 | 57,000.00 | 57,000.00 | 21.28% | 2,098,814 |
| Apr 7, 2026 | 51,600.00 | 52,800.00 | 45,700.00 | 47,000.00 | 47,000.00 | -6.75% | 896,596 |
| Apr 6, 2026 | 50,600.00 | 50,900.00 | 48,600.00 | 50,400.00 | 50,400.00 | -0.20% | 680,749 |
| Apr 3, 2026 | 51,100.00 | 51,900.00 | 49,000.00 | 50,500.00 | 50,500.00 | 2.54% | 756,470 |
| Apr 2, 2026 | 54,000.00 | 54,000.00 | 48,300.00 | 49,250.00 | 49,250.00 | -7.08% | 1,263,103 |
| Apr 1, 2026 | 48,550.00 | 54,200.00 | 48,300.00 | 53,000.00 | 53,000.00 | 15.34% | 1,277,759 |
| Mar 31, 2026 | 48,450.00 | 49,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | -7.92% | 1,290,462 |