Skip to main content
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-180.00 (-5.11%)
At close: Mar 9, 2026

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,345.003,595.003,345.003,520.003,520.000.86%48,349
Mar 5, 20263,425.003,550.003,410.003,490.003,490.003.41%43,473
Mar 4, 20263,615.003,625.003,275.003,375.003,375.00-7.79%60,946
Mar 3, 20263,700.003,785.003,655.003,660.003,660.00-1.35%40,485
Feb 27, 20263,785.003,785.003,700.003,710.003,710.00-1.98%31,031
Feb 26, 20263,880.003,900.003,750.003,785.003,785.00-2.45%36,194
Feb 25, 20263,965.003,970.003,855.003,880.003,880.00-2.27%30,615
Feb 24, 20263,980.003,990.003,892.003,970.003,970.00-22,354
Feb 23, 20263,970.004,020.003,920.003,970.003,970.000.13%27,138
Feb 20, 20263,945.003,970.003,885.003,965.003,965.000.38%37,266
Feb 19, 20263,945.003,960.003,660.003,950.003,950.000.25%67,579
Feb 13, 20263,895.003,960.003,815.003,940.003,940.001.16%30,707
Feb 12, 20263,865.003,945.003,840.003,895.003,895.000.78%20,648
Feb 11, 20263,925.003,925.003,830.003,865.003,865.00-1.40%27,092
Feb 10, 20263,870.003,930.003,825.003,920.003,920.001.82%30,518
Feb 9, 20263,760.003,850.003,700.003,850.003,850.002.67%70,216
Feb 6, 20263,860.003,860.003,670.003,750.003,750.00-3.23%36,502
Feb 5, 20263,915.003,920.003,795.003,875.003,875.00-37,561
Feb 4, 20263,775.003,895.003,755.003,875.003,875.001.44%69,259
Feb 3, 20263,850.003,900.003,770.003,820.003,820.00-0.65%56,203
Feb 2, 20263,960.003,960.003,825.003,845.003,845.00-2.90%38,256
Jan 30, 20264,000.004,035.003,910.003,960.003,960.00-0.38%60,706
Jan 29, 20264,015.004,045.003,900.003,975.003,975.00-1.00%40,206
Jan 28, 20264,145.004,150.004,010.004,015.004,015.00-3.14%51,101
Jan 27, 20264,130.004,220.004,050.004,145.004,145.00-0.36%17,243
Jan 26, 20264,065.004,230.004,060.004,160.004,160.002.34%59,602
Jan 23, 20264,025.004,095.003,935.004,065.004,065.001.25%34,998
Jan 22, 20263,920.004,065.003,890.004,015.004,015.002.95%40,782
Jan 21, 20263,920.003,965.003,810.003,900.003,900.00-1.76%70,358
Jan 20, 20263,875.003,995.003,860.003,970.003,970.002.45%51,157
Jan 19, 20263,965.003,970.003,850.003,875.003,875.00-2.27%52,816
Jan 16, 20263,935.003,965.003,895.003,965.003,965.001.67%30,598
Jan 15, 20264,005.004,050.003,885.003,900.003,900.00-2.62%88,199
Jan 14, 20264,030.004,100.003,965.004,005.004,005.00-0.62%33,527
Jan 13, 20264,055.004,075.003,970.004,030.004,030.00-0.62%38,523
Jan 12, 20264,190.004,190.004,010.004,055.004,055.00-3.22%55,064
Jan 9, 20264,200.004,200.004,085.004,190.004,190.00-0.12%26,259
Jan 8, 20264,230.004,230.004,065.004,195.004,195.00-0.83%31,425
Jan 7, 20264,215.004,240.004,120.004,230.004,230.000.71%35,213
Jan 6, 20264,365.004,375.004,200.004,200.004,200.00-3.78%44,619
Jan 5, 20264,425.004,425.004,240.004,365.004,365.00-1.36%28,260
Jan 2, 20264,415.004,495.004,145.004,425.004,425.000.23%15,264
Dec 30, 20254,395.004,470.004,340.004,415.004,415.00-28,286
Dec 29, 20254,330.004,445.004,330.004,415.004,415.00-1.01%18,308
Dec 26, 20254,500.004,530.004,430.004,460.004,360.00-0.78%34,134
Dec 24, 20254,500.004,500.004,400.004,495.004,394.220.45%9,404
Dec 23, 20254,550.004,555.004,425.004,475.004,374.66-1.54%16,223
Dec 22, 20254,525.004,580.004,495.004,545.004,443.090.44%30,899
Dec 19, 20254,470.004,525.004,415.004,525.004,423.541.23%19,224
Dec 18, 20254,420.004,485.004,405.004,470.004,369.780.45%26,320
Dec 17, 20254,370.004,455.004,360.004,450.004,350.221.83%13,599
Dec 16, 20254,375.004,460.004,350.004,370.004,272.02-0.46%28,115
Dec 15, 20254,475.004,475.004,390.004,390.004,291.57-1.90%27,404
Dec 12, 20254,475.004,480.004,430.004,475.004,374.66-17,113
Dec 11, 20254,445.004,525.004,435.004,475.004,374.660.79%36,722
Dec 10, 20254,465.004,560.004,400.004,440.004,340.45-0.45%17,885
Dec 9, 20254,490.004,505.004,425.004,460.004,360.00-0.67%17,990
Dec 8, 20254,515.004,560.004,475.004,490.004,389.33-0.33%16,243
Dec 5, 20254,565.004,565.004,430.004,505.004,403.99-1.31%26,103
Dec 4, 20254,680.004,680.004,495.004,565.004,462.65-2.46%38,554
Dec 3, 20255,100.005,100.004,560.004,680.004,575.070.65%54,255
Dec 2, 20254,800.004,805.004,550.004,650.004,545.74-3.13%51,653
Dec 1, 20254,860.005,180.004,710.004,800.004,692.386.19%209,452
Nov 28, 20254,435.004,580.004,430.004,520.004,418.652.49%45,184
Nov 27, 20254,395.004,450.004,375.004,410.004,311.120.34%10,571
Nov 26, 20254,305.004,420.004,295.004,395.004,296.461.03%31,699
Nov 25, 20254,460.004,475.004,315.004,350.004,252.47-1.92%33,141
Nov 24, 20254,445.004,500.004,375.004,435.004,335.56-1.00%22,830
Nov 21, 20254,515.004,575.004,380.004,480.004,379.55-1.54%16,178
Nov 20, 20254,455.004,555.004,450.004,550.004,447.981.11%11,109
Nov 19, 20254,435.004,520.004,370.004,500.004,399.102.04%14,176
Nov 18, 20254,485.004,485.004,380.004,410.004,311.12-1.67%19,147
Nov 17, 20254,465.004,515.004,425.004,485.004,384.44-0.22%13,690
Nov 14, 20254,550.004,635.004,475.004,495.004,394.22-2.49%19,267
Nov 13, 20254,620.004,670.004,540.004,610.004,506.64-0.11%19,286
Nov 12, 20254,600.004,625.004,500.004,615.004,511.520.33%20,463
Nov 11, 20254,585.004,695.004,420.004,600.004,496.860.33%24,239
Nov 10, 20254,500.004,595.004,405.004,585.004,482.201.89%25,345
Nov 7, 20254,500.004,545.004,420.004,500.004,399.10-0.66%100,760
Nov 6, 20254,675.004,705.004,450.004,530.004,428.43-1.63%53,372
Nov 5, 20254,700.004,700.004,450.004,605.004,501.75-2.02%35,798
Nov 4, 20254,690.004,730.004,625.004,700.004,594.620.21%24,195
Nov 3, 20254,745.004,750.004,625.004,690.004,584.84-1.26%31,222
Oct 31, 20254,745.004,870.004,680.004,750.004,643.500.11%28,891
Oct 30, 20254,985.005,000.004,680.004,745.004,638.61-4.91%142,224
Oct 29, 20255,010.005,070.004,930.004,990.004,878.12-1.38%40,359
Oct 28, 20254,965.005,140.004,925.005,060.004,946.551.91%37,116
Oct 27, 20255,040.005,050.004,930.004,965.004,853.68-1.68%45,361
Oct 24, 20255,080.005,160.005,000.005,050.004,936.77-0.98%39,962
Oct 23, 20255,210.005,320.005,010.005,100.004,985.65-3.41%73,224
Oct 22, 20255,330.005,340.005,180.005,280.005,161.61-0.94%55,936
Oct 21, 20255,330.005,360.005,260.005,330.005,210.49-57,401
Oct 20, 20255,210.005,360.005,190.005,330.005,210.491.33%50,981
Oct 17, 20255,190.005,270.005,075.005,260.005,142.061.15%69,663
Oct 16, 20255,300.005,300.005,090.005,200.005,083.41-1.14%71,017
Oct 15, 20255,120.005,260.005,090.005,260.005,142.062.94%111,854
Oct 14, 20255,150.005,150.004,995.005,110.004,995.430.59%63,031
Oct 13, 20255,050.005,140.004,975.005,080.004,966.10-2.50%62,472
Oct 10, 20255,030.005,210.004,950.005,210.005,093.183.58%152,620
Oct 2, 20255,100.005,130.004,995.005,030.004,917.22-1.76%86,521