Fashion Platform Co.,Ltd. (KOSDAQ:225590)
South Korea
· Delayed Price · Currency is KRW 850.00
-23.00 (-2.63%)
At close: Mar 9, 2026
Fashion Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 865.00 | 865.00 | 814.00 | 850.00 | 850.00 | -2.63% | 68,504 |
| Mar 6, 2026 | 880.00 | 880.00 | 864.00 | 873.00 | 873.00 | 0.58% | 163,187 |
| Mar 5, 2026 | 846.00 | 871.00 | 840.00 | 868.00 | 868.00 | 1.76% | 110,655 |
| Mar 4, 2026 | 871.00 | 872.00 | 810.00 | 853.00 | 853.00 | -2.18% | 223,203 |
| Mar 3, 2026 | 903.00 | 908.00 | 872.00 | 872.00 | 872.00 | -4.28% | 47,274 |
| Feb 27, 2026 | 918.00 | 918.00 | 885.00 | 911.00 | 911.00 | -0.76% | 51,518 |
| Feb 26, 2026 | 918.00 | 921.00 | 885.00 | 918.00 | 918.00 | - | 51,486 |
| Feb 25, 2026 | 883.00 | 918.00 | 879.00 | 918.00 | 918.00 | 3.96% | 194,130 |
| Feb 24, 2026 | 869.00 | 886.00 | 862.00 | 883.00 | 883.00 | 1.61% | 145,843 |
| Feb 23, 2026 | 885.00 | 893.00 | 867.00 | 869.00 | 869.00 | -1.81% | 112,909 |
| Feb 20, 2026 | 876.00 | 888.00 | 861.00 | 885.00 | 885.00 | 1.03% | 118,544 |
| Feb 19, 2026 | 897.00 | 905.00 | 858.00 | 876.00 | 876.00 | -3.20% | 180,395 |
| Feb 13, 2026 | 903.00 | 905.00 | 875.00 | 905.00 | 905.00 | -0.77% | 103,896 |
| Feb 12, 2026 | 904.00 | 922.00 | 889.00 | 912.00 | 912.00 | 0.88% | 128,090 |
| Feb 11, 2026 | 914.00 | 937.00 | 848.00 | 904.00 | 904.00 | 6.60% | 824,470 |
| Feb 10, 2026 | 870.00 | 870.00 | 840.00 | 848.00 | 848.00 | -2.08% | 347,461 |
| Feb 9, 2026 | 852.00 | 869.00 | 851.00 | 866.00 | 866.00 | 0.81% | 47,447 |
| Feb 6, 2026 | 853.00 | 859.00 | 843.00 | 859.00 | 859.00 | 0.70% | 85,055 |
| Feb 5, 2026 | 845.00 | 858.00 | 840.00 | 853.00 | 853.00 | 0.12% | 65,066 |
| Feb 4, 2026 | 848.00 | 855.00 | 828.00 | 852.00 | 852.00 | -0.35% | 41,127 |
| Feb 3, 2026 | 847.00 | 859.00 | 830.00 | 855.00 | 855.00 | -0.12% | 42,293 |
| Feb 2, 2026 | 847.00 | 857.00 | 833.00 | 856.00 | 856.00 | 1.06% | 45,321 |
| Jan 30, 2026 | 825.00 | 850.00 | 816.00 | 847.00 | 847.00 | 2.67% | 75,193 |
| Jan 29, 2026 | 815.00 | 827.00 | 807.00 | 825.00 | 825.00 | 1.23% | 131,262 |
| Jan 28, 2026 | 859.00 | 859.00 | 796.00 | 815.00 | 815.00 | -4.57% | 393,379 |
| Jan 27, 2026 | 885.00 | 885.00 | 853.00 | 854.00 | 854.00 | -3.50% | 16,675 |
| Jan 26, 2026 | 866.00 | 887.00 | 861.00 | 885.00 | 885.00 | 1.37% | 20,914 |
| Jan 23, 2026 | 852.00 | 873.00 | 849.00 | 873.00 | 873.00 | 1.99% | 27,274 |
| Jan 22, 2026 | 856.00 | 865.00 | 849.00 | 856.00 | 856.00 | - | 54,064 |
| Jan 21, 2026 | 846.00 | 869.00 | 832.00 | 856.00 | 856.00 | - | 19,863 |
| Jan 20, 2026 | 869.00 | 869.00 | 835.00 | 856.00 | 856.00 | 0.59% | 73,111 |
| Jan 19, 2026 | 843.00 | 851.00 | 825.00 | 851.00 | 851.00 | 0.95% | 45,924 |
| Jan 16, 2026 | 834.00 | 844.00 | 820.00 | 843.00 | 843.00 | 1.08% | 27,125 |
| Jan 15, 2026 | 827.00 | 834.00 | 817.00 | 834.00 | 834.00 | 0.85% | 39,537 |
| Jan 14, 2026 | 828.00 | 832.00 | 820.00 | 827.00 | 827.00 | 0.85% | 50,513 |
| Jan 13, 2026 | 848.00 | 855.00 | 812.00 | 820.00 | 820.00 | -3.30% | 60,437 |
| Jan 12, 2026 | 848.00 | 848.00 | 820.00 | 848.00 | 848.00 | - | 22,909 |
| Jan 9, 2026 | 844.00 | 852.00 | 830.00 | 848.00 | 848.00 | 0.47% | 30,602 |
| Jan 8, 2026 | 833.00 | 844.00 | 815.00 | 844.00 | 844.00 | 0.48% | 30,563 |
| Jan 7, 2026 | 858.00 | 862.00 | 831.00 | 840.00 | 840.00 | -2.10% | 13,370 |
| Jan 6, 2026 | 817.00 | 875.00 | 812.00 | 858.00 | 858.00 | 6.06% | 69,106 |
| Jan 5, 2026 | 844.00 | 851.00 | 809.00 | 809.00 | 809.00 | -4.15% | 93,054 |
| Jan 2, 2026 | 898.00 | 898.00 | 843.00 | 844.00 | 844.00 | -2.99% | 94,164 |
| Dec 30, 2025 | 872.00 | 880.00 | 855.00 | 870.00 | 870.00 | -0.23% | 42,908 |
| Dec 29, 2025 | 872.00 | 872.00 | 851.00 | 872.00 | 872.00 | 0.35% | 27,112 |
| Dec 26, 2025 | 869.00 | 869.00 | 853.00 | 869.00 | 869.00 | 0.23% | 24,351 |
| Dec 24, 2025 | 876.00 | 876.00 | 859.00 | 867.00 | 867.00 | -1.03% | 21,976 |
| Dec 23, 2025 | 862.00 | 879.00 | 854.00 | 876.00 | 876.00 | 2.58% | 16,539 |
| Dec 22, 2025 | 853.00 | 874.00 | 851.00 | 854.00 | 854.00 | 0.12% | 58,160 |
| Dec 19, 2025 | 872.00 | 879.00 | 843.00 | 853.00 | 853.00 | -2.96% | 53,225 |
| Dec 18, 2025 | 881.00 | 881.00 | 848.00 | 879.00 | 879.00 | -0.23% | 82,601 |
| Dec 17, 2025 | 888.00 | 896.00 | 868.00 | 881.00 | 881.00 | -0.79% | 17,147 |
| Dec 16, 2025 | 882.00 | 890.00 | 868.00 | 888.00 | 888.00 | 0.68% | 14,210 |
| Dec 15, 2025 | 867.00 | 883.00 | 867.00 | 882.00 | 882.00 | 0.80% | 15,872 |
| Dec 12, 2025 | 868.00 | 880.00 | 866.00 | 875.00 | 875.00 | -0.11% | 21,779 |
| Dec 11, 2025 | 866.00 | 878.00 | 861.00 | 876.00 | 876.00 | 0.46% | 12,583 |
| Dec 10, 2025 | 878.00 | 878.00 | 870.00 | 872.00 | 872.00 | -0.80% | 26,913 |
| Dec 9, 2025 | 873.00 | 881.00 | 871.00 | 879.00 | 879.00 | -0.23% | 24,709 |
| Dec 8, 2025 | 880.00 | 892.00 | 872.00 | 881.00 | 881.00 | -1.45% | 43,470 |
| Dec 5, 2025 | 880.00 | 894.00 | 869.00 | 894.00 | 894.00 | 1.59% | 85,081 |
| Dec 4, 2025 | 891.00 | 900.00 | 878.00 | 880.00 | 880.00 | -1.23% | 16,445 |
| Dec 3, 2025 | 890.00 | 898.00 | 889.00 | 891.00 | 891.00 | -0.34% | 14,132 |
| Dec 2, 2025 | 887.00 | 897.00 | 882.00 | 894.00 | 894.00 | -0.22% | 17,881 |
| Dec 1, 2025 | 886.00 | 899.00 | 880.00 | 896.00 | 896.00 | - | 21,786 |
| Nov 28, 2025 | 899.00 | 899.00 | 876.00 | 896.00 | 896.00 | 0.34% | 23,477 |
| Nov 27, 2025 | 888.00 | 896.00 | 870.00 | 893.00 | 893.00 | -0.45% | 23,783 |
| Nov 26, 2025 | 879.00 | 900.00 | 876.00 | 897.00 | 897.00 | 1.13% | 30,434 |
| Nov 25, 2025 | 873.00 | 898.00 | 873.00 | 887.00 | 887.00 | 0.45% | 8,653 |
| Nov 24, 2025 | 872.00 | 900.00 | 872.00 | 883.00 | 883.00 | 0.34% | 26,207 |
| Nov 21, 2025 | 867.00 | 882.00 | 865.00 | 880.00 | 880.00 | 0.23% | 30,751 |
| Nov 20, 2025 | 869.00 | 899.00 | 869.00 | 878.00 | 878.00 | -0.23% | 37,706 |
| Nov 19, 2025 | 888.00 | 889.00 | 872.00 | 880.00 | 880.00 | -1.79% | 35,523 |
| Nov 18, 2025 | 872.00 | 905.00 | 863.00 | 896.00 | 896.00 | 2.75% | 52,542 |
| Nov 17, 2025 | 903.00 | 904.00 | 853.00 | 872.00 | 872.00 | -3.86% | 30,798 |
| Nov 14, 2025 | 899.00 | 907.00 | 884.00 | 907.00 | 907.00 | - | 48,607 |
| Nov 13, 2025 | 898.00 | 919.00 | 882.00 | 907.00 | 907.00 | - | 36,690 |
| Nov 12, 2025 | 890.00 | 914.00 | 889.00 | 907.00 | 907.00 | 1.00% | 62,519 |
| Nov 11, 2025 | 886.00 | 910.00 | 882.00 | 898.00 | 898.00 | 0.11% | 53,455 |
| Nov 10, 2025 | 867.00 | 897.00 | 866.00 | 897.00 | 897.00 | 1.93% | 47,070 |
| Nov 7, 2025 | 862.00 | 884.00 | 858.00 | 880.00 | 880.00 | 1.15% | 18,641 |
| Nov 6, 2025 | 866.00 | 896.00 | 859.00 | 870.00 | 870.00 | -0.46% | 99,457 |
| Nov 5, 2025 | 867.00 | 888.00 | 844.00 | 874.00 | 874.00 | - | 91,661 |
| Nov 4, 2025 | 863.00 | 901.00 | 863.00 | 874.00 | 874.00 | 0.11% | 39,563 |
| Nov 3, 2025 | 896.00 | 909.00 | 854.00 | 873.00 | 873.00 | -3.43% | 116,887 |
| Oct 31, 2025 | 890.00 | 904.00 | 875.00 | 904.00 | 904.00 | 1.57% | 29,994 |
| Oct 30, 2025 | 892.00 | 900.00 | 876.00 | 890.00 | 890.00 | -1.11% | 8,692 |
| Oct 29, 2025 | 897.00 | 909.00 | 874.00 | 900.00 | 900.00 | 0.33% | 49,049 |
| Oct 28, 2025 | 894.00 | 900.00 | 869.00 | 897.00 | 897.00 | 0.34% | 27,294 |
| Oct 27, 2025 | 883.00 | 895.00 | 875.00 | 894.00 | 894.00 | 0.34% | 65,972 |
| Oct 24, 2025 | 884.00 | 892.00 | 875.00 | 891.00 | 891.00 | -0.11% | 23,237 |
| Oct 23, 2025 | 880.00 | 897.00 | 872.00 | 892.00 | 892.00 | 0.11% | 40,784 |
| Oct 22, 2025 | 875.00 | 898.00 | 874.00 | 891.00 | 891.00 | 0.91% | 30,613 |
| Oct 21, 2025 | 875.00 | 899.00 | 875.00 | 883.00 | 883.00 | 0.91% | 50,166 |
| Oct 20, 2025 | 885.00 | 897.00 | 869.00 | 875.00 | 875.00 | -2.02% | 85,196 |
| Oct 17, 2025 | 897.00 | 900.00 | 868.00 | 893.00 | 893.00 | -0.45% | 27,828 |
| Oct 16, 2025 | 879.00 | 899.00 | 872.00 | 897.00 | 897.00 | 2.05% | 63,368 |
| Oct 15, 2025 | 883.00 | 888.00 | 875.00 | 879.00 | 879.00 | -0.45% | 23,240 |
| Oct 14, 2025 | 895.00 | 911.00 | 871.00 | 883.00 | 883.00 | -2.21% | 75,823 |
| Oct 13, 2025 | 891.00 | 903.00 | 888.00 | 903.00 | 903.00 | 0.33% | 43,061 |
| Oct 10, 2025 | 891.00 | 909.00 | 876.00 | 900.00 | 900.00 | 0.56% | 45,627 |