FADU Inc. (KOSDAQ:440110)
South Korea
· Delayed Price · Currency is KRW 25,500
-100 (-0.39%)
At close: Dec 5, 2025
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25,800.00 | 26,200.00 | 25,250.00 | 25,500.00 | 25,500.00 | -0.39% | 322,893 |
| Dec 4, 2025 | 26,300.00 | 26,350.00 | 25,300.00 | 25,600.00 | 25,600.00 | -2.66% | 432,087 |
| Dec 3, 2025 | 26,350.00 | 26,550.00 | 25,550.00 | 26,300.00 | 26,300.00 | 0.77% | 397,255 |
| Dec 2, 2025 | 27,100.00 | 27,400.00 | 25,650.00 | 26,100.00 | 26,100.00 | -3.69% | 796,139 |
| Dec 1, 2025 | 27,650.00 | 28,150.00 | 26,800.00 | 27,100.00 | 27,100.00 | -1.99% | 746,747 |
| Nov 28, 2025 | 28,900.00 | 28,950.00 | 27,250.00 | 27,650.00 | 27,650.00 | -3.49% | 842,892 |
| Nov 27, 2025 | 24,900.00 | 28,900.00 | 24,900.00 | 28,650.00 | 28,650.00 | 15.29% | 2,357,312 |
| Nov 26, 2025 | 22,550.00 | 25,600.00 | 21,600.00 | 24,850.00 | 24,850.00 | 10.20% | 925,827 |
| Nov 25, 2025 | 22,950.00 | 23,250.00 | 21,650.00 | 22,550.00 | 22,550.00 | 1.81% | 441,178 |
| Nov 24, 2025 | 22,450.00 | 23,300.00 | 22,050.00 | 22,150.00 | 22,150.00 | -0.67% | 890,568 |
| Nov 21, 2025 | 22,400.00 | 22,950.00 | 22,000.00 | 22,300.00 | 22,300.00 | -7.08% | 642,101 |
| Nov 20, 2025 | 23,550.00 | 24,700.00 | 23,450.00 | 24,000.00 | 24,000.00 | 5.73% | 472,267 |
| Nov 19, 2025 | 24,500.00 | 24,500.00 | 22,600.00 | 22,700.00 | 22,700.00 | -8.10% | 771,132 |
| Nov 18, 2025 | 23,550.00 | 25,300.00 | 23,500.00 | 24,700.00 | 24,700.00 | 1.23% | 473,946 |
| Nov 17, 2025 | 24,600.00 | 24,700.00 | 23,400.00 | 24,400.00 | 24,400.00 | 1.46% | 454,970 |
| Nov 14, 2025 | 24,150.00 | 24,950.00 | 23,950.00 | 24,050.00 | 24,050.00 | -4.94% | 628,469 |
| Nov 13, 2025 | 26,700.00 | 27,000.00 | 24,850.00 | 25,300.00 | 25,300.00 | -5.42% | 677,049 |
| Nov 12, 2025 | 25,900.00 | 26,800.00 | 25,350.00 | 26,750.00 | 26,750.00 | 2.88% | 626,845 |
| Nov 11, 2025 | 26,900.00 | 27,150.00 | 25,400.00 | 26,000.00 | 26,000.00 | -0.76% | 691,495 |
| Nov 10, 2025 | 24,100.00 | 27,300.00 | 23,800.00 | 26,200.00 | 26,200.00 | 9.17% | 1,464,615 |
| Nov 7, 2025 | 24,300.00 | 25,450.00 | 23,500.00 | 24,000.00 | 24,000.00 | -4.00% | 780,940 |
| Nov 6, 2025 | 27,200.00 | 27,450.00 | 24,300.00 | 25,000.00 | 25,000.00 | -5.48% | 1,354,015 |
| Nov 5, 2025 | 25,150.00 | 27,400.00 | 23,350.00 | 26,450.00 | 26,450.00 | 1.73% | 1,993,260 |
| Nov 4, 2025 | 26,050.00 | 27,500.00 | 25,300.00 | 26,000.00 | 26,000.00 | 0.39% | 1,292,589 |
| Nov 3, 2025 | 25,550.00 | 26,500.00 | 25,050.00 | 25,900.00 | 25,900.00 | 1.97% | 1,176,547 |
| Oct 31, 2025 | 24,000.00 | 26,650.00 | 23,450.00 | 25,400.00 | 25,400.00 | 3.46% | 1,428,479 |
| Oct 30, 2025 | 24,500.00 | 24,750.00 | 23,050.00 | 24,550.00 | 24,550.00 | 2.29% | 764,471 |
| Oct 29, 2025 | 24,050.00 | 24,200.00 | 23,250.00 | 24,000.00 | 24,000.00 | - | 740,624 |
| Oct 28, 2025 | 23,950.00 | 24,450.00 | 23,000.00 | 24,000.00 | 24,000.00 | 0.63% | 606,114 |
| Oct 27, 2025 | 23,950.00 | 26,750.00 | 22,550.00 | 23,850.00 | 23,850.00 | 2.58% | 2,889,885 |
| Oct 24, 2025 | 21,450.00 | 23,550.00 | 21,450.00 | 23,250.00 | 23,250.00 | 8.14% | 1,183,047 |
| Oct 23, 2025 | 21,950.00 | 22,400.00 | 21,200.00 | 21,500.00 | 21,500.00 | -4.02% | 411,064 |
| Oct 22, 2025 | 22,050.00 | 22,750.00 | 21,550.00 | 22,400.00 | 22,400.00 | 2.05% | 465,617 |
| Oct 21, 2025 | 22,300.00 | 23,100.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1.39% | 664,557 |
| Oct 20, 2025 | 22,350.00 | 22,700.00 | 21,450.00 | 21,650.00 | 21,650.00 | -2.70% | 522,823 |
| Oct 17, 2025 | 22,650.00 | 24,850.00 | 21,800.00 | 22,250.00 | 22,250.00 | -3.05% | 1,064,113 |
| Oct 16, 2025 | 23,200.00 | 23,600.00 | 22,200.00 | 22,950.00 | 22,950.00 | 1.10% | 575,838 |
| Oct 15, 2025 | 22,650.00 | 23,000.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.11% | 426,548 |
| Oct 14, 2025 | 24,200.00 | 24,200.00 | 22,000.00 | 22,450.00 | 22,450.00 | -5.47% | 830,187 |
| Oct 13, 2025 | 21,550.00 | 24,250.00 | 21,000.00 | 23,750.00 | 23,750.00 | 5.79% | 1,264,961 |
| Oct 10, 2025 | 23,950.00 | 24,200.00 | 22,000.00 | 22,450.00 | 22,450.00 | -1.32% | 967,113 |
| Oct 2, 2025 | 22,500.00 | 23,350.00 | 22,300.00 | 22,750.00 | 22,750.00 | 6.31% | 917,991 |
| Oct 1, 2025 | 22,100.00 | 22,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | -3.17% | 510,726 |
| Sep 30, 2025 | 22,150.00 | 23,650.00 | 21,650.00 | 22,100.00 | 22,100.00 | 4.49% | 1,266,486 |
| Sep 29, 2025 | 22,200.00 | 22,300.00 | 20,500.00 | 21,150.00 | 21,150.00 | -3.42% | 1,114,558 |
| Sep 26, 2025 | 22,100.00 | 22,400.00 | 21,150.00 | 21,900.00 | 21,900.00 | -0.90% | 695,385 |
| Sep 25, 2025 | 24,000.00 | 24,000.00 | 21,200.00 | 22,100.00 | 22,100.00 | -10.71% | 1,994,224 |
| Sep 24, 2025 | 24,750.00 | 24,800.00 | 23,350.00 | 24,750.00 | 24,750.00 | -0.80% | 1,272,805 |
| Sep 23, 2025 | 24,200.00 | 25,150.00 | 23,550.00 | 24,950.00 | 24,950.00 | 3.10% | 1,346,348 |
| Sep 22, 2025 | 22,350.00 | 24,350.00 | 22,200.00 | 24,200.00 | 24,200.00 | 12.56% | 2,281,075 |
| Sep 19, 2025 | 21,550.00 | 21,950.00 | 20,850.00 | 21,500.00 | 21,500.00 | 2.38% | 298,160 |
| Sep 18, 2025 | 19,500.00 | 22,000.00 | 18,930.00 | 21,000.00 | 21,000.00 | 9.49% | 1,681,886 |
| Sep 17, 2025 | 18,570.00 | 19,390.00 | 18,050.00 | 19,180.00 | 19,180.00 | 3.01% | 397,712 |
| Sep 16, 2025 | 18,310.00 | 18,700.00 | 17,900.00 | 18,620.00 | 18,620.00 | 3.44% | 349,723 |
| Sep 15, 2025 | 17,600.00 | 18,290.00 | 17,590.00 | 18,000.00 | 18,000.00 | 5.02% | 420,092 |
| Sep 12, 2025 | 17,650.00 | 18,150.00 | 17,050.00 | 17,140.00 | 17,140.00 | 0.53% | 643,394 |
| Sep 11, 2025 | 17,150.00 | 17,230.00 | 16,440.00 | 17,050.00 | 17,050.00 | 1.55% | 353,012 |
| Sep 10, 2025 | 17,040.00 | 17,170.00 | 16,600.00 | 16,790.00 | 16,790.00 | -0.59% | 191,510 |
| Sep 9, 2025 | 17,170.00 | 17,320.00 | 16,480.00 | 16,890.00 | 16,890.00 | -0.47% | 243,620 |
| Sep 8, 2025 | 16,680.00 | 17,480.00 | 16,480.00 | 16,970.00 | 16,970.00 | 4.11% | 386,618 |
| Sep 5, 2025 | 15,900.00 | 16,750.00 | 15,600.00 | 16,300.00 | 16,300.00 | 6.33% | 516,402 |
| Sep 4, 2025 | 15,420.00 | 15,620.00 | 14,940.00 | 15,330.00 | 15,330.00 | -0.52% | 328,781 |
| Sep 3, 2025 | 13,920.00 | 15,830.00 | 13,890.00 | 15,410.00 | 15,410.00 | 10.94% | 1,053,559 |
| Sep 2, 2025 | 13,700.00 | 13,890.00 | 13,410.00 | 13,890.00 | 13,890.00 | 0.14% | 102,902 |
| Sep 1, 2025 | 14,000.00 | 14,130.00 | 13,500.00 | 13,870.00 | 13,870.00 | -2.12% | 135,354 |
| Aug 29, 2025 | 14,020.00 | 14,570.00 | 14,010.00 | 14,170.00 | 14,170.00 | 1.21% | 197,544 |
| Aug 28, 2025 | 13,820.00 | 14,100.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.01% | 168,367 |
| Aug 27, 2025 | 12,970.00 | 14,180.00 | 12,790.00 | 13,860.00 | 13,860.00 | 6.86% | 484,788 |
| Aug 26, 2025 | 12,380.00 | 13,020.00 | 12,340.00 | 12,970.00 | 12,970.00 | 5.53% | 193,978 |
| Aug 25, 2025 | 11,660.00 | 12,430.00 | 11,660.00 | 12,290.00 | 12,290.00 | 5.67% | 133,202 |
| Aug 22, 2025 | 11,520.00 | 11,750.00 | 11,350.00 | 11,630.00 | 11,630.00 | 2.65% | 72,945 |
| Aug 21, 2025 | 11,480.00 | 11,480.00 | 11,180.00 | 11,330.00 | 11,330.00 | -0.79% | 89,892 |
| Aug 20, 2025 | 11,770.00 | 11,770.00 | 11,390.00 | 11,420.00 | 11,420.00 | -4.27% | 101,189 |
| Aug 19, 2025 | 12,470.00 | 12,480.00 | 11,880.00 | 11,930.00 | 11,930.00 | -4.33% | 113,133 |
| Aug 18, 2025 | 12,100.00 | 12,800.00 | 11,830.00 | 12,470.00 | 12,470.00 | 1.88% | 173,426 |
| Aug 14, 2025 | 12,300.00 | 12,470.00 | 12,100.00 | 12,240.00 | 12,240.00 | - | 112,937 |
| Aug 13, 2025 | 12,000.00 | 13,200.00 | 12,000.00 | 12,240.00 | 12,240.00 | 8.99% | 675,286 |
| Aug 12, 2025 | 11,530.00 | 11,670.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.92% | 97,698 |
| Aug 11, 2025 | 11,920.00 | 11,920.00 | 11,430.00 | 11,450.00 | 11,450.00 | -2.39% | 72,697 |
| Aug 8, 2025 | 12,150.00 | 12,270.00 | 11,300.00 | 11,730.00 | 11,730.00 | -2.49% | 78,291 |
| Aug 7, 2025 | 12,000.00 | 12,550.00 | 11,930.00 | 12,030.00 | 12,030.00 | 1.09% | 176,571 |
| Aug 6, 2025 | 11,810.00 | 12,010.00 | 11,760.00 | 11,900.00 | 11,900.00 | - | 50,636 |
| Aug 5, 2025 | 11,820.00 | 12,100.00 | 11,820.00 | 11,900.00 | 11,900.00 | 0.25% | 58,948 |
| Aug 4, 2025 | 11,270.00 | 11,890.00 | 10,900.00 | 11,870.00 | 11,870.00 | 2.68% | 122,664 |
| Aug 1, 2025 | 12,020.00 | 12,070.00 | 11,540.00 | 11,560.00 | 11,560.00 | -4.23% | 112,731 |
| Jul 31, 2025 | 12,050.00 | 12,230.00 | 11,930.00 | 12,070.00 | 12,070.00 | 1.17% | 72,375 |
| Jul 30, 2025 | 12,160.00 | 12,330.00 | 11,500.00 | 11,930.00 | 11,930.00 | -0.42% | 113,410 |
| Jul 29, 2025 | 12,220.00 | 12,220.00 | 11,730.00 | 11,980.00 | 11,980.00 | -0.58% | 76,079 |
| Jul 28, 2025 | 12,300.00 | 12,400.00 | 11,800.00 | 12,050.00 | 12,050.00 | -1.07% | 107,088 |
| Jul 25, 2025 | 12,610.00 | 12,610.00 | 12,170.00 | 12,180.00 | 12,180.00 | -3.41% | 115,309 |
| Jul 24, 2025 | 12,450.00 | 12,840.00 | 12,400.00 | 12,610.00 | 12,610.00 | 2.02% | 94,569 |
| Jul 23, 2025 | 13,490.00 | 13,560.00 | 12,260.00 | 12,360.00 | 12,360.00 | 0.32% | 329,180 |
| Jul 22, 2025 | 12,390.00 | 12,600.00 | 12,250.00 | 12,320.00 | 12,320.00 | 0.16% | 60,632 |
| Jul 21, 2025 | 12,020.00 | 12,400.00 | 12,000.00 | 12,300.00 | 12,300.00 | 0.99% | 67,926 |
| Jul 18, 2025 | 12,210.00 | 12,270.00 | 12,090.00 | 12,180.00 | 12,180.00 | -0.16% | 51,695 |
| Jul 17, 2025 | 12,050.00 | 12,280.00 | 11,780.00 | 12,200.00 | 12,200.00 | 1.16% | 87,284 |
| Jul 16, 2025 | 12,250.00 | 12,320.00 | 12,020.00 | 12,060.00 | 12,060.00 | -0.25% | 81,804 |
| Jul 15, 2025 | 12,170.00 | 12,170.00 | 11,890.00 | 12,090.00 | 12,090.00 | 0.75% | 69,377 |
| Jul 14, 2025 | 12,690.00 | 12,690.00 | 11,940.00 | 12,000.00 | 12,000.00 | -4.76% | 185,201 |
| Jul 11, 2025 | 12,710.00 | 13,270.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | 112,941 |