Skip to main content
FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,000.00
-200.00 (-3.23%)
At close: Apr 29, 2026

FASOO Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,130.006,430.006,000.006,000.006,000.00-3.23%938,396
Apr 28, 20266,300.006,430.005,920.006,200.006,200.000.98%1,997,238
Apr 27, 20265,610.006,780.005,440.006,140.006,140.008.48%6,808,240
Apr 24, 20265,620.006,570.005,370.005,660.005,660.00-7,230,134
Apr 23, 20265,240.006,530.004,830.005,660.005,660.0012.52%15,638,941
Apr 22, 20264,895.005,030.004,625.005,030.005,030.002.86%326,296
Apr 21, 20265,170.005,170.004,885.004,890.004,890.00-4.86%266,431
Apr 20, 20265,130.005,500.005,120.005,140.005,140.001.58%648,586
Apr 17, 20264,950.006,220.004,410.005,060.005,060.000.60%10,934,507
Apr 16, 20265,570.006,090.004,880.005,030.005,030.007.25%8,453,415
Apr 15, 20263,670.004,690.003,670.004,690.004,690.0029.92%4,357,233
Apr 14, 20263,490.003,720.003,490.003,610.003,610.003.88%206,697
Apr 13, 20263,400.003,500.003,375.003,475.003,475.002.21%93,657
Apr 10, 20263,395.003,415.003,375.003,400.003,400.000.74%292,448
Apr 9, 20263,395.003,455.003,265.003,375.003,375.00-2.17%40,144
Apr 8, 20263,425.003,480.003,390.003,450.003,450.001.47%51,173
Apr 7, 20263,420.003,420.003,350.003,400.003,400.000.29%11,901
Apr 6, 20263,355.003,420.003,320.003,390.003,390.001.04%16,751
Apr 3, 20263,330.003,420.003,315.003,355.003,355.001.21%13,957
Apr 2, 20263,435.003,470.003,285.003,315.003,315.00-2.93%20,544
Apr 1, 20263,385.003,475.003,370.003,415.003,415.001.34%24,294
Mar 31, 20263,450.003,450.003,290.003,370.003,370.00-2.88%19,221
Mar 30, 20263,425.003,480.003,360.003,470.003,470.000.43%21,977
Mar 27, 20263,480.003,480.003,315.003,455.003,455.002.07%24,535
Mar 26, 20263,465.003,470.003,360.003,385.003,385.00-1.88%23,606
Mar 25, 20263,490.003,540.003,435.003,450.003,450.00-28,599
Mar 24, 20263,375.003,495.003,350.003,450.003,450.002.99%31,472
Mar 23, 20263,410.003,460.003,335.003,350.003,350.00-2.47%54,960
Mar 20, 20263,410.003,440.003,370.003,435.003,435.000.73%22,577
Mar 19, 20263,445.003,495.003,355.003,410.003,410.00-2.01%30,769
Mar 18, 20263,525.003,595.003,465.003,480.003,480.00-1.28%30,777
Mar 17, 20263,510.003,740.003,365.003,525.003,525.000.43%95,755
Mar 16, 20263,540.003,550.003,465.003,510.003,510.00-1.13%11,572
Mar 13, 20263,580.003,585.003,525.003,550.003,550.00-0.98%10,778
Mar 12, 20263,530.003,610.003,530.003,585.003,585.001.85%13,741
Mar 11, 20263,440.003,580.003,355.003,520.003,520.002.33%16,265
Mar 10, 20263,355.003,460.003,355.003,440.003,440.002.99%23,882
Mar 9, 20263,455.003,455.003,260.003,340.003,340.00-5.11%51,470
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