FADU Inc. (KOSDAQ:440110)
South Korea · Delayed Price · Currency is KRW 49,850
-1,150 (-2.25%)
At close: Oct 29, 2026
FADU Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 50,100.00 | 52,800.00 | 48,750.00 | 49,850.00 | 49,850.00 | -2.25% | 349,480 |
| Oct 28, 2026 | 48,950.00 | 51,100.00 | 48,100.00 | 51,000.00 | 51,000.00 | 6.25% | 539,915 |
| Oct 27, 2026 | 46,600.00 | 48,750.00 | 45,950.00 | 48,000.00 | 48,000.00 | 7.14% | 755,173 |
| Oct 26, 2026 | 46,250.00 | 47,000.00 | 44,300.00 | 44,800.00 | 44,800.00 | -4.58% | 397,116 |
| Oct 23, 2026 | 47,000.00 | 47,450.00 | 44,500.00 | 46,950.00 | 46,950.00 | -4.28% | 671,399 |
| Oct 22, 2026 | 51,500.00 | 52,600.00 | 48,300.00 | 49,050.00 | 49,050.00 | -5.49% | 653,149 |
| Oct 21, 2026 | 52,500.00 | 53,500.00 | 50,800.00 | 51,900.00 | 51,900.00 | 1.37% | 652,228 |
| Oct 20, 2026 | 54,800.00 | 54,800.00 | 50,100.00 | 51,200.00 | 51,200.00 | -6.57% | 547,210 |
| Oct 19, 2026 | 53,100.00 | 57,000.00 | 50,200.00 | 54,800.00 | 54,800.00 | -4.20% | 1,150,010 |
| Oct 16, 2026 | 61,200.00 | 62,600.00 | 56,600.00 | 57,200.00 | 57,200.00 | 0.18% | 661,214 |
| Oct 15, 2026 | 62,500.00 | 62,800.00 | 55,700.00 | 57,100.00 | 57,100.00 | -13.75% | 882,626 |
| Oct 14, 2026 | 71,800.00 | 71,900.00 | 64,700.00 | 66,200.00 | 66,200.00 | -7.28% | 443,622 |
| Oct 13, 2026 | 73,500.00 | 76,300.00 | 69,200.00 | 71,400.00 | 71,400.00 | -7.15% | 629,964 |
| Oct 12, 2026 | 81,000.00 | 82,700.00 | 76,800.00 | 76,900.00 | 76,900.00 | -7.13% | 529,007 |
| Oct 8, 2026 | 82,700.00 | 85,600.00 | 81,800.00 | 82,800.00 | 82,800.00 | 0.61% | 342,061 |
| Oct 7, 2026 | 85,500.00 | 86,100.00 | 82,000.00 | 82,300.00 | 82,300.00 | -4.41% | 437,906 |
| Oct 6, 2026 | 88,100.00 | 89,100.00 | 82,900.00 | 86,100.00 | 86,100.00 | 0.23% | 492,985 |
| Oct 2, 2026 | 89,700.00 | 90,700.00 | 85,100.00 | 85,900.00 | 85,900.00 | -4.24% | 636,478 |
| Oct 1, 2026 | 81,900.00 | 90,200.00 | 81,800.00 | 89,700.00 | 89,700.00 | 9.79% | 842,946 |
| Sep 30, 2026 | 83,600.00 | 87,400.00 | 81,500.00 | 81,700.00 | 81,700.00 | -2.27% | 421,659 |
| Sep 29, 2026 | 79,900.00 | 85,700.00 | 79,700.00 | 83,600.00 | 83,600.00 | 3.34% | 625,822 |
| Sep 28, 2026 | 82,400.00 | 86,600.00 | 79,600.00 | 80,900.00 | 80,900.00 | -0.86% | 813,661 |
| Sep 23, 2026 | 75,700.00 | 84,300.00 | 75,400.00 | 81,600.00 | 81,600.00 | 12.86% | 1,259,219 |
| Sep 22, 2026 | 68,000.00 | 73,000.00 | 67,000.00 | 72,300.00 | 72,300.00 | 10.38% | 638,496 |
| Sep 21, 2026 | 62,200.00 | 65,600.00 | 60,000.00 | 65,500.00 | 65,500.00 | 7.38% | 258,196 |
| Sep 18, 2026 | 64,300.00 | 65,100.00 | 60,700.00 | 61,000.00 | 61,000.00 | -4.09% | 227,112 |
| Sep 17, 2026 | 59,800.00 | 64,200.00 | 59,500.00 | 63,600.00 | 63,600.00 | 7.25% | 269,034 |
| Sep 16, 2026 | 61,500.00 | 62,000.00 | 56,800.00 | 59,300.00 | 59,300.00 | -3.58% | 352,666 |
| Sep 15, 2026 | 61,000.00 | 64,200.00 | 60,100.00 | 61,500.00 | 61,500.00 | 1.82% | 252,235 |
| 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 |