FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 68,300
+2,800 (4.27%)
At close: Aug 18, 2026
FADU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 80,000.00 | 81,000.00 | 74,700.00 | 76,000.00 | 76,000.00 | -7.99% | 741,049 |
| Jul 1, 2026 | 87,600.00 | 88,900.00 | 79,900.00 | 82,600.00 | 82,600.00 | -5.60% | 815,078 |
| Jun 30, 2026 | 86,000.00 | 88,700.00 | 84,000.00 | 87,500.00 | 87,500.00 | 2.10% | 464,784 |
| Jun 29, 2026 | 83,000.00 | 86,800.00 | 80,100.00 | 85,700.00 | 85,700.00 | 3.25% | 507,575 |
| Jun 26, 2026 | 87,400.00 | 88,900.00 | 80,200.00 | 83,000.00 | 83,000.00 | -5.14% | 951,381 |
| Jun 25, 2026 | 92,100.00 | 93,000.00 | 82,600.00 | 87,500.00 | 87,500.00 | 1.39% | 858,339 |
| Jun 24, 2026 | 90,600.00 | 94,000.00 | 82,600.00 | 86,300.00 | 86,300.00 | -3.90% | 1,559,821 |
| Jun 23, 2026 | 115,900.00 | 115,900.00 | 88,100.00 | 89,800.00 | 89,800.00 | -22.52% | 2,476,266 |
| Jun 22, 2026 | 100,200.00 | 118,800.00 | 99,300.00 | 115,900.00 | 115,900.00 | 14.30% | 1,796,555 |
| Jun 19, 2026 | 105,600.00 | 110,700.00 | 97,800.00 | 101,400.00 | 101,400.00 | -2.50% | 952,463 |
| Jun 18, 2026 | 106,000.00 | 107,100.00 | 100,100.00 | 104,000.00 | 104,000.00 | -1.89% | 619,848 |
| Jun 17, 2026 | 99,500.00 | 106,200.00 | 98,300.00 | 106,000.00 | 106,000.00 | 5.05% | 777,398 |
| Jun 16, 2026 | 104,000.00 | 106,700.00 | 100,900.00 | 100,900.00 | 100,900.00 | -2.04% | 626,795 |
| Jun 15, 2026 | 101,000.00 | 104,200.00 | 96,300.00 | 103,000.00 | 103,000.00 | 1.98% | 890,524 |
| 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 |