FASOO Co.,Ltd. (KOSDAQ:150900)
South Korea
· Delayed Price · Currency is KRW 4,505.00
-60.00 (-1.31%)
At close: Dec 5, 2025
FASOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,565.00 | 4,565.00 | 4,430.00 | 4,505.00 | 4,505.00 | -1.31% | 26,102 |
| Dec 4, 2025 | 4,680.00 | 4,680.00 | 4,495.00 | 4,565.00 | 4,565.00 | -2.46% | 38,554 |
| Dec 3, 2025 | 5,100.00 | 5,100.00 | 4,560.00 | 4,680.00 | 4,680.00 | 0.65% | 53,673 |
| Dec 2, 2025 | 4,800.00 | 4,805.00 | 4,550.00 | 4,650.00 | 4,650.00 | -3.13% | 51,545 |
| Dec 1, 2025 | 4,860.00 | 5,180.00 | 4,710.00 | 4,800.00 | 4,800.00 | 6.19% | 207,998 |
| Nov 28, 2025 | 4,435.00 | 4,580.00 | 4,430.00 | 4,520.00 | 4,520.00 | 2.49% | 45,184 |
| Nov 27, 2025 | 4,395.00 | 4,450.00 | 4,375.00 | 4,410.00 | 4,410.00 | 0.34% | 10,571 |
| Nov 26, 2025 | 4,305.00 | 4,420.00 | 4,295.00 | 4,395.00 | 4,395.00 | 1.03% | 31,698 |
| Nov 25, 2025 | 4,460.00 | 4,475.00 | 4,315.00 | 4,350.00 | 4,350.00 | -1.92% | 33,141 |
| Nov 24, 2025 | 4,445.00 | 4,500.00 | 4,375.00 | 4,435.00 | 4,435.00 | -1.00% | 22,830 |
| Nov 21, 2025 | 4,515.00 | 4,575.00 | 4,380.00 | 4,480.00 | 4,480.00 | -1.54% | 16,178 |
| Nov 20, 2025 | 4,455.00 | 4,555.00 | 4,450.00 | 4,550.00 | 4,550.00 | 1.11% | 11,109 |
| Nov 19, 2025 | 4,435.00 | 4,520.00 | 4,370.00 | 4,500.00 | 4,500.00 | 2.04% | 14,176 |
| Nov 18, 2025 | 4,485.00 | 4,485.00 | 4,380.00 | 4,410.00 | 4,410.00 | -1.67% | 19,147 |
| Nov 17, 2025 | 4,465.00 | 4,515.00 | 4,425.00 | 4,485.00 | 4,485.00 | -0.22% | 13,690 |
| Nov 14, 2025 | 4,550.00 | 4,635.00 | 4,475.00 | 4,495.00 | 4,495.00 | -2.49% | 19,267 |
| Nov 13, 2025 | 4,620.00 | 4,670.00 | 4,540.00 | 4,610.00 | 4,610.00 | -0.11% | 19,286 |
| Nov 12, 2025 | 4,600.00 | 4,625.00 | 4,500.00 | 4,615.00 | 4,615.00 | 0.33% | 20,463 |
| Nov 11, 2025 | 4,585.00 | 4,695.00 | 4,420.00 | 4,600.00 | 4,600.00 | 0.33% | 24,239 |
| Nov 10, 2025 | 4,500.00 | 4,595.00 | 4,405.00 | 4,585.00 | 4,585.00 | 1.89% | 25,345 |
| Nov 7, 2025 | 4,500.00 | 4,545.00 | 4,420.00 | 4,500.00 | 4,500.00 | -0.66% | 100,760 |
| Nov 6, 2025 | 4,675.00 | 4,705.00 | 4,450.00 | 4,530.00 | 4,530.00 | -1.63% | 53,372 |
| Nov 5, 2025 | 4,700.00 | 4,700.00 | 4,450.00 | 4,605.00 | 4,605.00 | -2.02% | 35,798 |
| Nov 4, 2025 | 4,690.00 | 4,730.00 | 4,625.00 | 4,700.00 | 4,700.00 | 0.21% | 24,195 |
| Nov 3, 2025 | 4,745.00 | 4,750.00 | 4,625.00 | 4,690.00 | 4,690.00 | -1.26% | 31,222 |
| Oct 31, 2025 | 4,745.00 | 4,870.00 | 4,680.00 | 4,750.00 | 4,750.00 | 0.11% | 28,891 |
| Oct 30, 2025 | 4,985.00 | 5,000.00 | 4,680.00 | 4,745.00 | 4,745.00 | -4.91% | 142,224 |
| Oct 29, 2025 | 5,010.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,990.00 | -1.38% | 40,359 |
| Oct 28, 2025 | 4,965.00 | 5,140.00 | 4,925.00 | 5,060.00 | 5,060.00 | 1.91% | 37,116 |
| Oct 27, 2025 | 5,040.00 | 5,050.00 | 4,930.00 | 4,965.00 | 4,965.00 | -1.68% | 45,361 |
| Oct 24, 2025 | 5,080.00 | 5,160.00 | 5,000.00 | 5,050.00 | 5,050.00 | -0.98% | 39,962 |
| Oct 23, 2025 | 5,210.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.41% | 73,224 |
| Oct 22, 2025 | 5,330.00 | 5,340.00 | 5,180.00 | 5,280.00 | 5,280.00 | -0.94% | 55,936 |
| Oct 21, 2025 | 5,330.00 | 5,360.00 | 5,260.00 | 5,330.00 | 5,330.00 | - | 57,401 |
| Oct 20, 2025 | 5,210.00 | 5,360.00 | 5,190.00 | 5,330.00 | 5,330.00 | 1.33% | 50,981 |
| Oct 17, 2025 | 5,190.00 | 5,270.00 | 5,075.00 | 5,260.00 | 5,260.00 | 1.15% | 69,663 |
| Oct 16, 2025 | 5,300.00 | 5,300.00 | 5,090.00 | 5,200.00 | 5,200.00 | -1.14% | 71,017 |
| Oct 15, 2025 | 5,120.00 | 5,260.00 | 5,090.00 | 5,260.00 | 5,260.00 | 2.94% | 111,854 |
| Oct 14, 2025 | 5,150.00 | 5,150.00 | 4,995.00 | 5,110.00 | 5,110.00 | 0.59% | 63,031 |
| Oct 13, 2025 | 5,050.00 | 5,140.00 | 4,975.00 | 5,080.00 | 5,080.00 | -2.50% | 62,472 |
| Oct 10, 2025 | 5,030.00 | 5,210.00 | 4,950.00 | 5,210.00 | 5,210.00 | 3.58% | 152,620 |
| Oct 2, 2025 | 5,100.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | -1.76% | 86,521 |
| Oct 1, 2025 | 5,090.00 | 5,150.00 | 5,020.00 | 5,120.00 | 5,120.00 | - | 147,265 |
| Sep 30, 2025 | 5,030.00 | 5,210.00 | 4,925.00 | 5,120.00 | 5,120.00 | 2.61% | 435,581 |
| Sep 29, 2025 | 4,725.00 | 5,540.00 | 4,720.00 | 4,990.00 | 4,990.00 | 6.62% | 2,424,462 |
| Sep 26, 2025 | 4,870.00 | 4,870.00 | 4,665.00 | 4,680.00 | 4,680.00 | -3.90% | 27,807 |
| Sep 25, 2025 | 4,875.00 | 4,900.00 | 4,775.00 | 4,870.00 | 4,870.00 | -0.20% | 22,490 |
| Sep 24, 2025 | 4,875.00 | 4,980.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.10% | 37,582 |
| Sep 23, 2025 | 4,930.00 | 5,060.00 | 4,835.00 | 4,875.00 | 4,875.00 | -0.81% | 99,077 |
| Sep 22, 2025 | 4,905.00 | 4,970.00 | 4,855.00 | 4,915.00 | 4,915.00 | 0.72% | 39,790 |