Skip to main content
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,505.00
-60.00 (-1.31%)
At close: Dec 5, 2025

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,565.004,565.004,430.004,505.004,505.00-1.31%26,102
Dec 4, 20254,680.004,680.004,495.004,565.004,565.00-2.46%38,554
Dec 3, 20255,100.005,100.004,560.004,680.004,680.000.65%53,673
Dec 2, 20254,800.004,805.004,550.004,650.004,650.00-3.13%51,545
Dec 1, 20254,860.005,180.004,710.004,800.004,800.006.19%207,998
Nov 28, 20254,435.004,580.004,430.004,520.004,520.002.49%45,184
Nov 27, 20254,395.004,450.004,375.004,410.004,410.000.34%10,571
Nov 26, 20254,305.004,420.004,295.004,395.004,395.001.03%31,698
Nov 25, 20254,460.004,475.004,315.004,350.004,350.00-1.92%33,141
Nov 24, 20254,445.004,500.004,375.004,435.004,435.00-1.00%22,830
Nov 21, 20254,515.004,575.004,380.004,480.004,480.00-1.54%16,178
Nov 20, 20254,455.004,555.004,450.004,550.004,550.001.11%11,109
Nov 19, 20254,435.004,520.004,370.004,500.004,500.002.04%14,176
Nov 18, 20254,485.004,485.004,380.004,410.004,410.00-1.67%19,147
Nov 17, 20254,465.004,515.004,425.004,485.004,485.00-0.22%13,690
Nov 14, 20254,550.004,635.004,475.004,495.004,495.00-2.49%19,267
Nov 13, 20254,620.004,670.004,540.004,610.004,610.00-0.11%19,286
Nov 12, 20254,600.004,625.004,500.004,615.004,615.000.33%20,463
Nov 11, 20254,585.004,695.004,420.004,600.004,600.000.33%24,239
Nov 10, 20254,500.004,595.004,405.004,585.004,585.001.89%25,345
Nov 7, 20254,500.004,545.004,420.004,500.004,500.00-0.66%100,760
Nov 6, 20254,675.004,705.004,450.004,530.004,530.00-1.63%53,372
Nov 5, 20254,700.004,700.004,450.004,605.004,605.00-2.02%35,798
Nov 4, 20254,690.004,730.004,625.004,700.004,700.000.21%24,195
Nov 3, 20254,745.004,750.004,625.004,690.004,690.00-1.26%31,222
Oct 31, 20254,745.004,870.004,680.004,750.004,750.000.11%28,891
Oct 30, 20254,985.005,000.004,680.004,745.004,745.00-4.91%142,224
Oct 29, 20255,010.005,070.004,930.004,990.004,990.00-1.38%40,359
Oct 28, 20254,965.005,140.004,925.005,060.005,060.001.91%37,116
Oct 27, 20255,040.005,050.004,930.004,965.004,965.00-1.68%45,361
Oct 24, 20255,080.005,160.005,000.005,050.005,050.00-0.98%39,962
Oct 23, 20255,210.005,320.005,010.005,100.005,100.00-3.41%73,224
Oct 22, 20255,330.005,340.005,180.005,280.005,280.00-0.94%55,936
Oct 21, 20255,330.005,360.005,260.005,330.005,330.00-57,401
Oct 20, 20255,210.005,360.005,190.005,330.005,330.001.33%50,981
Oct 17, 20255,190.005,270.005,075.005,260.005,260.001.15%69,663
Oct 16, 20255,300.005,300.005,090.005,200.005,200.00-1.14%71,017
Oct 15, 20255,120.005,260.005,090.005,260.005,260.002.94%111,854
Oct 14, 20255,150.005,150.004,995.005,110.005,110.000.59%63,031
Oct 13, 20255,050.005,140.004,975.005,080.005,080.00-2.50%62,472
Oct 10, 20255,030.005,210.004,950.005,210.005,210.003.58%152,620
Oct 2, 20255,100.005,130.004,995.005,030.005,030.00-1.76%86,521
Oct 1, 20255,090.005,150.005,020.005,120.005,120.00-147,265
Sep 30, 20255,030.005,210.004,925.005,120.005,120.002.61%435,581
Sep 29, 20254,725.005,540.004,720.004,990.004,990.006.62%2,424,462
Sep 26, 20254,870.004,870.004,665.004,680.004,680.00-3.90%27,807
Sep 25, 20254,875.004,900.004,775.004,870.004,870.00-0.20%22,490
Sep 24, 20254,875.004,980.004,800.004,880.004,880.000.10%37,582
Sep 23, 20254,930.005,060.004,835.004,875.004,875.00-0.81%99,077
Sep 22, 20254,905.004,970.004,855.004,915.004,915.000.72%39,790
Sep 19, 20254,900.005,080.004,800.004,880.004,880.000.93%88,553
Sep 18, 20254,645.004,840.004,580.004,835.004,835.004.20%73,626
Sep 17, 20254,540.004,680.004,490.004,640.004,640.002.43%21,396
Sep 16, 20254,635.004,635.004,470.004,530.004,530.00-1.31%20,631
Sep 15, 20254,600.004,615.004,500.004,590.004,590.00-0.11%21,039
Sep 12, 20254,500.004,660.004,485.004,595.004,595.002.80%27,428
Sep 11, 20254,615.004,640.004,430.004,470.004,470.00-3.14%25,636
Sep 10, 20254,645.004,725.004,540.004,615.004,615.000.33%27,559
Sep 9, 20254,545.004,610.004,450.004,600.004,600.001.32%11,470
Sep 8, 20254,530.004,675.004,370.004,540.004,540.00-0.87%41,072
Sep 5, 20254,560.004,580.004,480.004,580.004,580.000.44%5,877
Sep 4, 20254,580.004,585.004,505.004,560.004,560.00-0.55%6,919
Sep 3, 20254,520.004,750.004,465.004,585.004,585.001.44%18,614
Sep 2, 20254,375.004,525.004,375.004,520.004,520.004.63%41,358
Sep 1, 20254,410.004,410.004,320.004,320.004,320.00-2.04%18,642
Aug 29, 20254,400.004,460.004,370.004,410.004,410.000.23%8,858
Aug 28, 20254,375.004,400.004,305.004,400.004,400.000.57%10,854
Aug 27, 20254,395.004,395.004,305.004,375.004,375.000.92%16,232
Aug 26, 20254,310.004,455.004,310.004,335.004,335.00-2.25%34,349
Aug 25, 20254,420.004,495.004,410.004,435.004,435.00-0.34%8,457
Aug 22, 20254,485.004,485.004,400.004,450.004,450.000.34%7,726
Aug 21, 20254,435.004,495.004,405.004,435.004,435.00-0.34%5,465
Aug 20, 20254,550.004,550.004,315.004,450.004,450.001.37%29,690
Aug 19, 20254,435.004,505.004,390.004,390.004,390.00-1.35%43,225
Aug 18, 20254,575.004,575.004,450.004,450.004,450.00-2.94%20,434
Aug 14, 20254,555.004,640.004,530.004,585.004,585.001.10%8,864
Aug 13, 20254,630.004,635.004,500.004,535.004,535.00-1.63%12,700
Aug 12, 20254,615.004,680.004,585.004,610.004,610.00-0.65%10,215
Aug 11, 20254,665.004,675.004,570.004,640.004,640.00-0.54%7,888
Aug 8, 20254,700.004,710.004,605.004,665.004,665.000.76%9,029
Aug 7, 20254,650.004,700.004,605.004,630.004,630.00-0.43%22,051
Aug 6, 20254,535.004,800.004,520.004,650.004,650.000.76%9,462
Aug 5, 20254,610.004,680.004,500.004,615.004,615.002.21%21,802
Aug 4, 20254,505.004,780.004,500.004,515.004,515.000.33%21,807
Aug 1, 20254,790.004,790.004,315.004,500.004,500.00-6.15%96,733
Jul 31, 20254,830.004,890.004,760.004,795.004,795.00-0.72%14,371
Jul 30, 20254,790.004,850.004,765.004,830.004,830.000.84%17,729
Jul 29, 20254,830.004,905.004,750.004,790.004,790.00-0.83%12,524
Jul 28, 20254,855.004,895.004,760.004,830.004,830.00-0.41%15,816
Jul 25, 20254,790.004,900.004,790.004,850.004,850.000.21%17,405
Jul 24, 20254,930.004,930.004,780.004,840.004,840.00-1.12%34,635
Jul 23, 20254,940.004,940.004,815.004,895.004,895.00-0.31%27,151
Jul 22, 20254,980.005,120.004,850.004,910.004,910.00-2.39%39,549
Jul 21, 20255,060.005,150.005,000.005,030.005,030.00-0.79%21,237
Jul 18, 20255,060.005,090.005,000.005,070.005,070.00-0.59%33,916
Jul 17, 20255,100.005,250.005,050.005,100.005,100.000.99%50,092
Jul 16, 20255,100.005,140.005,040.005,050.005,050.00-0.98%25,407
Jul 15, 20255,090.005,140.005,030.005,100.005,100.000.39%31,239
Jul 14, 20255,210.005,300.005,040.005,080.005,080.00-1.36%80,034
Jul 11, 20255,150.005,230.005,070.005,150.005,150.00-39,492