Fashion Platform Co.,Ltd. (KOSDAQ:225590)
South Korea
· Delayed Price · Currency is KRW 894.00
+14.00 (1.59%)
At close: Dec 5, 2025
Fashion Platform Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 879.00 | 900.00 | 870.00 | 895.00 | 895.00 | 1.82% | 112,122 |
| Oct 1, 2025 | 868.00 | 890.00 | 860.00 | 879.00 | 879.00 | 1.27% | 46,823 |
| Sep 30, 2025 | 876.00 | 879.00 | 865.00 | 868.00 | 868.00 | -0.91% | 57,812 |
| Sep 29, 2025 | 877.00 | 885.00 | 862.00 | 876.00 | 876.00 | -0.11% | 77,488 |
| Sep 26, 2025 | 879.00 | 887.00 | 868.00 | 877.00 | 877.00 | -1.13% | 72,488 |
| Sep 25, 2025 | 887.00 | 897.00 | 879.00 | 887.00 | 887.00 | - | 22,555 |
| Sep 24, 2025 | 879.00 | 888.00 | 870.00 | 887.00 | 887.00 | 0.91% | 14,118 |
| Sep 23, 2025 | 882.00 | 909.00 | 877.00 | 879.00 | 879.00 | -0.23% | 21,817 |
| Sep 22, 2025 | 893.00 | 902.00 | 880.00 | 881.00 | 881.00 | -2.33% | 20,440 |
| Sep 19, 2025 | 886.00 | 911.00 | 885.00 | 902.00 | 902.00 | 1.81% | 21,420 |
| Sep 18, 2025 | 882.00 | 907.00 | 875.00 | 886.00 | 886.00 | 0.45% | 72,878 |
| Sep 17, 2025 | 888.00 | 888.00 | 877.00 | 882.00 | 882.00 | -0.68% | 112,538 |
| Sep 16, 2025 | 901.00 | 901.00 | 861.00 | 888.00 | 888.00 | -2.52% | 155,575 |
| Sep 15, 2025 | 911.00 | 920.00 | 885.00 | 911.00 | 911.00 | - | 49,795 |
| Sep 12, 2025 | 899.00 | 911.00 | 876.00 | 911.00 | 911.00 | 2.24% | 67,714 |
| Sep 11, 2025 | 884.00 | 891.00 | 876.00 | 891.00 | 891.00 | 0.79% | 55,339 |
| Sep 10, 2025 | 880.00 | 884.00 | 879.00 | 884.00 | 884.00 | 0.45% | 56,747 |
| Sep 9, 2025 | 890.00 | 894.00 | 872.00 | 880.00 | 880.00 | -1.12% | 35,782 |
| Sep 8, 2025 | 884.00 | 895.00 | 876.00 | 890.00 | 890.00 | -0.56% | 29,056 |
| Sep 5, 2025 | 878.00 | 896.00 | 873.00 | 895.00 | 895.00 | 1.94% | 67,506 |
| Sep 4, 2025 | 875.00 | 880.00 | 875.00 | 878.00 | 878.00 | -0.23% | 12,781 |
| Sep 3, 2025 | 881.00 | 881.00 | 864.00 | 880.00 | 880.00 | -0.11% | 65,424 |
| Sep 2, 2025 | 873.00 | 885.00 | 871.00 | 881.00 | 881.00 | 0.57% | 47,168 |
| Sep 1, 2025 | 871.00 | 896.00 | 865.00 | 876.00 | 876.00 | -0.34% | 205,811 |
| Aug 29, 2025 | 903.00 | 903.00 | 852.00 | 879.00 | 879.00 | -2.66% | 242,206 |
| Aug 28, 2025 | 895.00 | 903.00 | 885.00 | 903.00 | 903.00 | 0.89% | 38,942 |
| Aug 27, 2025 | 900.00 | 900.00 | 879.00 | 895.00 | 895.00 | -0.56% | 34,142 |
| Aug 26, 2025 | 894.00 | 904.00 | 883.00 | 900.00 | 900.00 | 0.67% | 55,187 |
| Aug 25, 2025 | 880.00 | 907.00 | 880.00 | 894.00 | 894.00 | 0.68% | 49,861 |
| Aug 22, 2025 | 886.00 | 906.00 | 874.00 | 888.00 | 888.00 | 0.23% | 86,921 |
| Aug 21, 2025 | 880.00 | 895.00 | 875.00 | 886.00 | 886.00 | 0.68% | 40,632 |
| Aug 20, 2025 | 882.00 | 886.00 | 869.00 | 880.00 | 880.00 | -0.68% | 44,397 |
| Aug 19, 2025 | 881.00 | 896.00 | 864.00 | 886.00 | 886.00 | - | 94,228 |
| Aug 18, 2025 | 925.00 | 933.00 | 877.00 | 886.00 | 886.00 | -6.34% | 186,244 |
| Aug 14, 2025 | 964.00 | 964.00 | 946.00 | 946.00 | 946.00 | -1.87% | 36,757 |
| Aug 13, 2025 | 950.00 | 964.00 | 940.00 | 964.00 | 964.00 | 1.37% | 28,004 |
| Aug 12, 2025 | 947.00 | 952.00 | 941.00 | 951.00 | 951.00 | 0.42% | 18,554 |
| Aug 11, 2025 | 950.00 | 950.00 | 938.00 | 947.00 | 947.00 | 0.42% | 12,506 |
| Aug 8, 2025 | 959.00 | 964.00 | 943.00 | 943.00 | 943.00 | -1.67% | 20,742 |
| Aug 7, 2025 | 961.00 | 961.00 | 955.00 | 959.00 | 959.00 | -0.21% | 20,326 |
| Aug 6, 2025 | 977.00 | 977.00 | 925.00 | 961.00 | 961.00 | - | 23,130 |
| Aug 5, 2025 | 950.00 | 967.00 | 949.00 | 961.00 | 961.00 | 1.16% | 19,021 |
| Aug 4, 2025 | 959.00 | 959.00 | 941.00 | 950.00 | 950.00 | -1.04% | 40,998 |
| Aug 1, 2025 | 962.00 | 977.00 | 960.00 | 960.00 | 960.00 | -1.34% | 36,224 |
| Jul 31, 2025 | 980.00 | 989.00 | 969.00 | 973.00 | 973.00 | -0.71% | 13,895 |
| Jul 30, 2025 | 977.00 | 989.00 | 976.00 | 980.00 | 980.00 | 0.31% | 21,165 |
| Jul 29, 2025 | 975.00 | 988.00 | 962.00 | 977.00 | 977.00 | 0.21% | 45,535 |
| Jul 28, 2025 | 978.00 | 978.00 | 972.00 | 975.00 | 975.00 | -0.61% | 13,624 |
| Jul 25, 2025 | 980.00 | 984.00 | 971.00 | 981.00 | 981.00 | 0.10% | 29,064 |
| Jul 24, 2025 | 991.00 | 996.00 | 979.00 | 980.00 | 980.00 | -1.11% | 26,808 |
| Jul 23, 2025 | 988.00 | 992.00 | 980.00 | 991.00 | 991.00 | 0.10% | 13,461 |
| Jul 22, 2025 | 992.00 | 993.00 | 981.00 | 990.00 | 990.00 | -0.20% | 18,596 |
| Jul 21, 2025 | 975.00 | 992.00 | 966.00 | 992.00 | 992.00 | 1.74% | 58,403 |
| Jul 18, 2025 | 982.00 | 986.00 | 964.00 | 975.00 | 975.00 | -0.71% | 37,265 |
| Jul 17, 2025 | 986.00 | 986.00 | 977.00 | 982.00 | 982.00 | - | 14,429 |
| Jul 16, 2025 | 971.00 | 984.00 | 966.00 | 982.00 | 982.00 | 0.82% | 20,638 |
| Jul 15, 2025 | 974.00 | 979.00 | 963.00 | 974.00 | 974.00 | - | 26,378 |
| Jul 14, 2025 | 991.00 | 991.00 | 974.00 | 974.00 | 974.00 | -1.72% | 26,091 |
| Jul 11, 2025 | 989.00 | 995.00 | 982.00 | 991.00 | 991.00 | 0.20% | 21,415 |