FADU Inc. (KOSDAQ:440110)
South Korea
· Delayed Price · Currency is KRW 66,100
+11,600 (21.28%)
At close: Mar 5, 2026
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 59,100.00 | 67,700.00 | 58,300.00 | 66,100.00 | 66,100.00 | 21.28% | 2,634,071 |
| Mar 4, 2026 | 56,000.00 | 63,200.00 | 52,500.00 | 54,500.00 | 54,500.00 | -7.63% | 2,791,007 |
| Mar 3, 2026 | 57,000.00 | 63,800.00 | 56,700.00 | 59,000.00 | 59,000.00 | -0.51% | 1,529,360 |
| Feb 27, 2026 | 56,000.00 | 62,200.00 | 53,500.00 | 59,300.00 | 59,300.00 | 4.77% | 1,324,819 |
| Feb 26, 2026 | 53,700.00 | 57,400.00 | 52,800.00 | 56,600.00 | 56,600.00 | 5.40% | 883,597 |
| Feb 25, 2026 | 54,700.00 | 55,400.00 | 52,000.00 | 53,700.00 | 53,700.00 | -1.29% | 640,484 |
| Feb 24, 2026 | 50,400.00 | 56,500.00 | 49,500.00 | 54,400.00 | 54,400.00 | 7.94% | 1,383,475 |
| Feb 23, 2026 | 51,200.00 | 53,000.00 | 49,950.00 | 50,400.00 | 50,400.00 | -1.56% | 754,519 |
| Feb 20, 2026 | 51,600.00 | 54,200.00 | 49,750.00 | 51,200.00 | 51,200.00 | -0.78% | 917,370 |
| Feb 19, 2026 | 52,300.00 | 54,500.00 | 48,500.00 | 51,600.00 | 51,600.00 | -1.15% | 1,205,127 |
| Feb 13, 2026 | 55,000.00 | 55,600.00 | 51,400.00 | 52,200.00 | 52,200.00 | -5.09% | 1,280,097 |
| Feb 12, 2026 | 51,000.00 | 59,900.00 | 50,900.00 | 55,000.00 | 55,000.00 | 11.45% | 3,224,209 |
| Feb 11, 2026 | 46,900.00 | 50,300.00 | 46,750.00 | 49,350.00 | 49,350.00 | 1.75% | 913,251 |
| Feb 10, 2026 | 49,100.00 | 49,500.00 | 45,000.00 | 48,500.00 | 48,500.00 | -1.22% | 1,644,872 |
| Feb 9, 2026 | 50,700.00 | 51,000.00 | 47,350.00 | 49,100.00 | 49,100.00 | 8.75% | 2,278,871 |
| Feb 6, 2026 | 44,650.00 | 48,450.00 | 40,550.00 | 45,150.00 | 45,150.00 | 1.01% | 5,117,794 |
| Feb 5, 2026 | 41,100.00 | 46,600.00 | 41,100.00 | 44,700.00 | 44,700.00 | 24.69% | 15,994,409 |
| Feb 4, 2026 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 29.89% | 1,168,568 |
| Feb 3, 2026 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 27,600.00 | 29.88% | 413,997 |
| Dec 18, 2025 | 21,500.00 | 22,300.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.41% | 524,511 |
| Dec 17, 2025 | 22,700.00 | 23,250.00 | 21,750.00 | 22,000.00 | 22,000.00 | -2.22% | 473,022 |
| Dec 16, 2025 | 23,300.00 | 23,350.00 | 22,250.00 | 22,500.00 | 22,500.00 | -3.43% | 371,003 |
| Dec 15, 2025 | 22,150.00 | 23,800.00 | 22,050.00 | 23,300.00 | 23,300.00 | 1.97% | 427,892 |
| Dec 12, 2025 | 24,150.00 | 24,150.00 | 22,000.00 | 22,850.00 | 22,850.00 | -4.79% | 982,802 |
| Dec 11, 2025 | 24,650.00 | 24,850.00 | 23,550.00 | 24,000.00 | 24,000.00 | -1.03% | 377,546 |
| Dec 10, 2025 | 24,700.00 | 25,300.00 | 24,250.00 | 24,250.00 | 24,250.00 | -1.42% | 327,140 |
| Dec 9, 2025 | 24,900.00 | 25,150.00 | 24,550.00 | 24,600.00 | 24,600.00 | -1.20% | 226,374 |
| Dec 8, 2025 | 25,500.00 | 25,550.00 | 24,350.00 | 24,900.00 | 24,900.00 | -2.35% | 582,528 |
| 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 |