FADU Inc. (KOSDAQ:440110)
South Korea
· Delayed Price · Currency is KRW 81,600
+300 (0.37%)
At close: Apr 28, 2026
FADU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 81,300.00 | 84,000.00 | 76,400.00 | 81,600.00 | 81,600.00 | 0.37% | 1,194,514 |
| Apr 27, 2026 | 69,300.00 | 82,200.00 | 68,300.00 | 81,300.00 | 81,300.00 | 19.38% | 2,551,853 |
| Apr 24, 2026 | 68,400.00 | 70,400.00 | 66,300.00 | 68,100.00 | 68,100.00 | -0.44% | 771,354 |
| Apr 23, 2026 | 65,800.00 | 69,000.00 | 64,600.00 | 68,400.00 | 68,400.00 | 4.59% | 973,935 |
| Apr 22, 2026 | 60,800.00 | 66,800.00 | 59,500.00 | 65,400.00 | 65,400.00 | 7.57% | 972,980 |
| Apr 21, 2026 | 58,800.00 | 61,100.00 | 58,300.00 | 60,800.00 | 60,800.00 | 3.40% | 595,283 |
| Apr 20, 2026 | 58,400.00 | 60,600.00 | 56,900.00 | 58,800.00 | 58,800.00 | -0.34% | 448,943 |
| Apr 17, 2026 | 57,800.00 | 62,500.00 | 56,400.00 | 59,000.00 | 59,000.00 | 2.43% | 979,481 |
| Apr 16, 2026 | 59,300.00 | 60,200.00 | 56,600.00 | 57,600.00 | 57,600.00 | -5.42% | 821,687 |
| Apr 15, 2026 | 58,900.00 | 61,900.00 | 57,800.00 | 60,900.00 | 60,900.00 | 7.22% | 1,420,459 |
| Apr 14, 2026 | 60,000.00 | 60,050.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.53% | 1,179,081 |
| Apr 13, 2026 | 53,700.00 | 59,100.00 | 53,000.00 | 57,100.00 | 57,100.00 | 2.51% | 949,947 |
| Apr 10, 2026 | 57,500.00 | 60,000.00 | 54,900.00 | 55,700.00 | 55,700.00 | 2.20% | 898,732 |
| Apr 9, 2026 | 55,700.00 | 58,000.00 | 54,000.00 | 54,500.00 | 54,500.00 | -4.39% | 639,903 |
| Apr 8, 2026 | 51,300.00 | 57,400.00 | 50,300.00 | 57,000.00 | 57,000.00 | 21.28% | 2,095,009 |
| Apr 7, 2026 | 51,600.00 | 52,800.00 | 45,700.00 | 47,000.00 | 47,000.00 | -6.75% | 896,596 |
| Apr 6, 2026 | 50,600.00 | 50,900.00 | 48,600.00 | 50,400.00 | 50,400.00 | -0.20% | 680,749 |
| Apr 3, 2026 | 51,100.00 | 51,900.00 | 49,000.00 | 50,500.00 | 50,500.00 | 2.54% | 754,127 |
| Apr 2, 2026 | 54,000.00 | 54,000.00 | 48,300.00 | 49,250.00 | 49,250.00 | -7.08% | 1,259,925 |
| Apr 1, 2026 | 48,550.00 | 54,200.00 | 48,300.00 | 53,000.00 | 53,000.00 | 15.34% | 1,261,097 |
| Mar 31, 2026 | 48,450.00 | 49,300.00 | 45,700.00 | 45,950.00 | 45,950.00 | -7.92% | 1,287,690 |
| Mar 30, 2026 | 49,750.00 | 51,800.00 | 49,000.00 | 49,900.00 | 49,900.00 | -4.77% | 723,259 |
| Mar 27, 2026 | 49,400.00 | 53,200.00 | 48,650.00 | 52,400.00 | 52,400.00 | 2.34% | 1,308,521 |
| Mar 26, 2026 | 53,400.00 | 53,700.00 | 49,500.00 | 51,200.00 | 51,200.00 | -6.40% | 1,950,062 |
| Mar 25, 2026 | 57,000.00 | 59,600.00 | 53,900.00 | 54,700.00 | 54,700.00 | -3.36% | 917,623 |
| Mar 24, 2026 | 58,700.00 | 58,900.00 | 53,000.00 | 56,600.00 | 56,600.00 | 1.07% | 1,127,383 |
| Mar 23, 2026 | 55,900.00 | 58,600.00 | 54,400.00 | 56,000.00 | 56,000.00 | -5.41% | 1,173,878 |
| Mar 20, 2026 | 57,800.00 | 60,400.00 | 55,500.00 | 59,200.00 | 59,200.00 | 3.86% | 1,438,984 |
| Mar 19, 2026 | 60,500.00 | 61,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | -8.80% | 1,900,926 |
| Mar 18, 2026 | 64,000.00 | 65,300.00 | 59,700.00 | 62,500.00 | 62,500.00 | -0.32% | 2,123,349 |
| Mar 17, 2026 | 71,900.00 | 73,200.00 | 61,900.00 | 62,700.00 | 62,700.00 | -9.52% | 2,161,972 |
| Mar 16, 2026 | 66,600.00 | 70,500.00 | 66,600.00 | 69,300.00 | 69,300.00 | 4.68% | 1,029,536 |
| Mar 13, 2026 | 64,500.00 | 69,450.00 | 64,200.00 | 66,200.00 | 66,200.00 | -0.60% | 1,164,677 |
| Mar 12, 2026 | 63,200.00 | 67,600.00 | 61,500.00 | 66,600.00 | 66,600.00 | 5.38% | 1,473,313 |
| Mar 11, 2026 | 65,000.00 | 69,900.00 | 61,500.00 | 63,200.00 | 63,200.00 | -0.78% | 2,157,990 |
| Mar 10, 2026 | 72,800.00 | 74,800.00 | 61,400.00 | 63,700.00 | 63,700.00 | -0.78% | 3,604,597 |
| Mar 9, 2026 | 67,200.00 | 68,300.00 | 60,100.00 | 64,200.00 | 64,200.00 | -9.58% | 1,971,941 |
| Mar 6, 2026 | 66,000.00 | 71,900.00 | 65,400.00 | 71,000.00 | 71,000.00 | 7.41% | 2,408,309 |
| 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 |