FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 60,400
-8,100 (-11.82%)
At close: Sep 14, 2026
FADU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 66,000.00 | 66,300.00 | 60,300.00 | 60,400.00 | 60,400.00 | -11.82% | 476,743 |
| Sep 11, 2026 | 76,000.00 | 77,000.00 | 68,400.00 | 68,500.00 | 68,500.00 | -13.62% | 571,261 |
| Sep 10, 2026 | 72,900.00 | 80,800.00 | 67,400.00 | 79,300.00 | 79,300.00 | 6.59% | 1,973,480 |
| Sep 9, 2026 | 70,500.00 | 74,400.00 | 70,300.00 | 74,400.00 | 74,400.00 | 4.79% | 234,287 |
| Sep 8, 2026 | 69,500.00 | 75,500.00 | 69,500.00 | 71,000.00 | 71,000.00 | 1.57% | 487,571 |
| Sep 7, 2026 | 69,900.00 | 73,200.00 | 68,800.00 | 69,900.00 | 69,900.00 | 3.86% | 583,451 |
| Sep 4, 2026 | 61,600.00 | 68,500.00 | 61,600.00 | 67,300.00 | 67,300.00 | 9.43% | 468,380 |
| Sep 3, 2026 | 63,300.00 | 63,600.00 | 60,500.00 | 61,500.00 | 61,500.00 | -2.07% | 188,054 |
| Sep 2, 2026 | 61,200.00 | 64,900.00 | 59,300.00 | 62,800.00 | 62,800.00 | -0.48% | 326,795 |
| Sep 1, 2026 | 64,700.00 | 65,000.00 | 62,100.00 | 63,100.00 | 63,100.00 | -3.96% | 241,652 |
| Aug 31, 2026 | 60,600.00 | 65,800.00 | 59,100.00 | 65,700.00 | 65,700.00 | 3.79% | 316,660 |
| Aug 28, 2026 | 64,500.00 | 66,200.00 | 62,000.00 | 63,300.00 | 63,300.00 | -1.86% | 222,440 |
| Aug 27, 2026 | 64,400.00 | 64,800.00 | 62,600.00 | 64,500.00 | 64,500.00 | 3.04% | 280,909 |
| Aug 26, 2026 | 64,500.00 | 64,900.00 | 61,000.00 | 62,600.00 | 62,600.00 | -2.64% | 206,334 |
| Aug 25, 2026 | 60,700.00 | 64,300.00 | 58,600.00 | 64,300.00 | 64,300.00 | 3.71% | 271,610 |
| Aug 24, 2026 | 61,900.00 | 64,800.00 | 61,100.00 | 62,000.00 | 62,000.00 | 0.16% | 264,733 |
| Aug 21, 2026 | 65,000.00 | 65,700.00 | 60,900.00 | 61,900.00 | 61,900.00 | -6.07% | 468,430 |
| Aug 20, 2026 | 64,700.00 | 66,700.00 | 62,000.00 | 65,900.00 | 65,900.00 | 3.13% | 341,058 |
| Aug 19, 2026 | 63,500.00 | 67,100.00 | 61,500.00 | 63,900.00 | 63,900.00 | -6.44% | 490,287 |
| Aug 18, 2026 | 69,200.00 | 75,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 4.27% | 1,125,413 |
| Aug 14, 2026 | 65,700.00 | 71,200.00 | 64,300.00 | 65,500.00 | 65,500.00 | 3.97% | 1,187,394 |
| Aug 13, 2026 | 65,800.00 | 66,400.00 | 62,200.00 | 63,000.00 | 63,000.00 | -3.08% | 529,336 |
| Aug 12, 2026 | 62,500.00 | 67,000.00 | 60,600.00 | 65,000.00 | 65,000.00 | 4.84% | 736,501 |
| Aug 11, 2026 | 60,400.00 | 63,400.00 | 59,100.00 | 62,000.00 | 62,000.00 | 0.98% | 341,389 |
| Aug 10, 2026 | 57,400.00 | 61,700.00 | 56,600.00 | 61,400.00 | 61,400.00 | 7.53% | 391,554 |
| Aug 7, 2026 | 58,100.00 | 59,700.00 | 54,700.00 | 57,100.00 | 57,100.00 | -1.38% | 404,073 |
| Aug 6, 2026 | 64,000.00 | 64,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | -12.93% | 714,630 |
| Aug 5, 2026 | 65,000.00 | 66,800.00 | 63,000.00 | 66,500.00 | 66,500.00 | 7.43% | 529,113 |
| Aug 4, 2026 | 63,900.00 | 66,000.00 | 60,800.00 | 61,900.00 | 61,900.00 | -2.21% | 419,517 |
| Aug 3, 2026 | 63,400.00 | 65,000.00 | 59,900.00 | 63,300.00 | 63,300.00 | -0.16% | 507,339 |
| Jul 31, 2026 | 57,600.00 | 63,400.00 | 56,700.00 | 63,400.00 | 63,400.00 | 29.92% | 875,954 |
| Jul 30, 2026 | 49,000.00 | 53,100.00 | 47,600.00 | 48,800.00 | 48,800.00 | -2.98% | 622,028 |
| Jul 29, 2026 | 56,600.00 | 57,200.00 | 46,950.00 | 50,300.00 | 50,300.00 | -10.66% | 893,736 |
| Jul 28, 2026 | 60,800.00 | 61,100.00 | 55,100.00 | 56,300.00 | 56,300.00 | -13.25% | 1,076,792 |
| Jul 27, 2026 | 64,900.00 | 66,800.00 | 63,000.00 | 64,900.00 | 64,900.00 | 0.62% | 338,902 |
| Jul 24, 2026 | 72,500.00 | 72,500.00 | 64,200.00 | 64,500.00 | 64,500.00 | -12.48% | 650,887 |
| Jul 23, 2026 | 71,900.00 | 73,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | 4.69% | 352,391 |
| Jul 22, 2026 | 80,400.00 | 82,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | -9.28% | 563,135 |
| Jul 21, 2026 | 71,500.00 | 78,200.00 | 70,600.00 | 77,600.00 | 77,600.00 | 8.38% | 684,280 |
| Jul 20, 2026 | 68,200.00 | 79,800.00 | 68,200.00 | 71,600.00 | 71,600.00 | 1.70% | 968,322 |
| Jul 16, 2026 | 76,800.00 | 77,000.00 | 70,200.00 | 70,400.00 | 70,400.00 | -11.89% | 454,236 |
| Jul 15, 2026 | 74,300.00 | 81,200.00 | 72,700.00 | 79,900.00 | 79,900.00 | 12.06% | 715,071 |
| Jul 14, 2026 | 70,600.00 | 73,500.00 | 68,200.00 | 71,300.00 | 71,300.00 | 0.99% | 679,986 |
| Jul 13, 2026 | 76,900.00 | 81,300.00 | 70,000.00 | 70,600.00 | 70,600.00 | -8.07% | 646,832 |
| Jul 10, 2026 | 74,500.00 | 79,400.00 | 71,900.00 | 76,800.00 | 76,800.00 | 6.96% | 978,489 |
| Jul 9, 2026 | 64,800.00 | 74,400.00 | 64,800.00 | 71,800.00 | 71,800.00 | 10.97% | 927,272 |
| Jul 8, 2026 | 69,000.00 | 69,000.00 | 63,900.00 | 64,700.00 | 64,700.00 | -7.57% | 805,808 |
| Jul 7, 2026 | 70,500.00 | 75,100.00 | 68,100.00 | 70,000.00 | 70,000.00 | -3.58% | 573,623 |
| Jul 6, 2026 | 79,600.00 | 80,500.00 | 70,900.00 | 72,600.00 | 72,600.00 | -8.79% | 673,926 |
| Jul 3, 2026 | 76,000.00 | 80,000.00 | 71,600.00 | 79,600.00 | 79,600.00 | 4.74% | 680,135 |