FASOO AI Co.Ltd. 150900
KRX · South Korea · Technology Services
KRW 3,910.00+10.00 (+0.26%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,910.00 | +0.26% | KRW 3,900.00 | KRW 3,960.00 | KRW 3,830.00 | 61.14K |
| 2026-10-01 | KRW 3,900.00 | +0.52% | KRW 3,900.00 | KRW 3,975.00 | KRW 3,850.00 | 55.96K |
| 2026-09-30 | KRW 3,880.00 | -2.76% | KRW 3,965.00 | KRW 3,985.00 | KRW 3,850.00 | 52.47K |
| 2026-09-29 | KRW 3,990.00 | -0.62% | KRW 4,015.00 | KRW 4,090.00 | KRW 3,810.00 |
| 68.97K |
| 2026-09-28 | KRW 4,015.00 | +0.88% | KRW 3,980.00 | KRW 4,085.00 | KRW 3,895.00 | 73.33K |
| 2026-09-23 | KRW 3,980.00 | -1.24% | KRW 4,030.00 | KRW 4,125.00 | KRW 3,925.00 | 126.06K |
| 2026-09-22 | KRW 4,030.00 | -1.59% | KRW 4,095.00 | KRW 4,095.00 | KRW 3,935.00 | 85.51K |
| 2026-09-21 | KRW 4,095.00 | -0.12% | KRW 4,135.00 | KRW 4,175.00 | KRW 4,015.00 | 91.82K |
| 2026-09-18 | KRW 4,100.00 | 0.00% | KRW 4,105.00 | KRW 4,240.00 | KRW 4,010.00 | 125.12K |
| 2026-09-17 | KRW 4,100.00 | -3.87% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,090.00 | 124.19K |
| 2026-09-16 | KRW 4,265.00 | -0.47% | KRW 4,200.00 | KRW 4,350.00 | KRW 4,025.00 | 435.65K |
| 2026-09-15 | KRW 4,285.00 | +0.47% | KRW 4,450.00 | KRW 5,070.00 | KRW 4,080.00 | 1.97M |
| 2026-09-14 | KRW 4,265.00 | +12.98% | KRW 3,935.00 | KRW 4,800.00 | KRW 3,915.00 | 1.44M |
| 2026-09-11 | KRW 3,775.00 | +7.55% | KRW 3,555.00 | KRW 4,000.00 | KRW 3,550.00 | 420.20K |
| 2026-09-10 | KRW 3,510.00 | +0.29% | KRW 3,500.00 | KRW 3,525.00 | KRW 3,300.00 | 10.70K |
| 2026-09-09 | KRW 3,500.00 | +0.57% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,420.00 | 21.68K |
| 2026-09-08 | KRW 3,480.00 | -1.56% | KRW 3,535.00 | KRW 3,540.00 | KRW 3,420.00 | 16.60K |
| 2026-09-07 | KRW 3,535.00 | -0.28% | KRW 3,545.00 | KRW 3,610.00 | KRW 3,460.00 | 10.47K |
| 2026-09-04 | KRW 3,545.00 | +2.75% | KRW 3,450.00 | KRW 3,580.00 | KRW 3,385.00 | 25.97K |
| 2026-09-03 | KRW 3,450.00 | -4.43% | KRW 3,560.00 | KRW 3,610.00 | KRW 3,430.00 | 52.80K |
| 2026-09-02 | KRW 3,610.00 | -2.43% | KRW 3,655.00 | KRW 3,660.00 | KRW 3,515.00 | 45.93K |
| 2026-09-01 | KRW 3,700.00 | +3.93% | KRW 3,560.00 | KRW 3,700.00 | KRW 3,480.00 | 38.24K |
| 2026-08-31 | KRW 3,560.00 | -2.20% | KRW 3,565.00 | KRW 3,595.00 | KRW 3,470.00 | 30.14K |
| 2026-08-28 | KRW 3,640.00 | +3.41% | KRW 3,610.00 | KRW 3,770.00 | KRW 3,520.00 | 99.82K |
| 2026-08-27 | KRW 3,520.00 | +0.14% | KRW 3,515.00 | KRW 3,610.00 | KRW 3,445.00 | 29.95K |
| 2026-08-26 | KRW 3,515.00 | -0.99% | KRW 3,550.00 | KRW 3,550.00 | KRW 3,435.00 | 16.47K |
| 2026-08-25 | KRW 3,550.00 | +1.28% | KRW 3,505.00 | KRW 3,550.00 | KRW 3,370.00 | 15.92K |
| 2026-08-24 | KRW 3,505.00 | -1.13% | KRW 3,480.00 | KRW 3,580.00 | KRW 3,440.00 | 24.13K |
| 2026-08-21 | KRW 3,545.00 | -2.34% | KRW 3,630.00 | KRW 3,680.00 | KRW 3,410.00 | 35.01K |
| 2026-08-20 | KRW 3,630.00 | +1.11% | KRW 3,595.00 | KRW 3,705.00 | KRW 3,520.00 | 51.18K |
| 2026-08-19 | KRW 3,590.00 | -0.14% | KRW 3,530.00 | KRW 3,660.00 | KRW 3,510.00 | 21.43K |
| 2026-08-18 | KRW 3,595.00 | -4.01% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,570.00 | 42.40K |
| 2026-08-14 | KRW 3,745.00 | +1.22% | KRW 3,700.00 | KRW 3,810.00 | KRW 3,605.00 | 26.61K |
| 2026-08-13 | KRW 3,700.00 | -4.27% | KRW 3,900.00 | KRW 3,900.00 | KRW 3,650.00 | 30.78K |
| 2026-08-12 | KRW 3,865.00 | +0.91% | KRW 3,835.00 | KRW 4,100.00 | KRW 3,765.00 | 113.01K |
| 2026-08-11 | KRW 3,830.00 | +0.39% | KRW 3,740.00 | KRW 3,860.00 | KRW 3,740.00 | 42.63K |
| 2026-08-10 | KRW 3,815.00 | +2.83% | KRW 3,710.00 | KRW 3,840.00 | KRW 3,590.00 | 40.02K |
| 2026-08-07 | KRW 3,710.00 | +0.27% | KRW 3,810.00 | KRW 3,810.00 | KRW 3,600.00 | 20.17K |
| 2026-08-06 | KRW 3,700.00 | -1.20% | KRW 3,750.00 | KRW 3,820.00 | KRW 3,595.00 | 19.51K |
| 2026-08-05 | KRW 3,745.00 | +1.35% | KRW 3,700.00 | KRW 3,860.00 | KRW 3,645.00 | 45.66K |
| 2026-08-04 | KRW 3,695.00 | +6.64% | KRW 3,630.00 | KRW 3,885.00 | KRW 3,510.00 | 144.78K |
| 2026-08-03 | KRW 3,465.00 | +3.74% | KRW 3,645.00 | KRW 3,650.00 | KRW 3,340.00 | 120.35K |
| 2026-07-31 | KRW 3,340.00 | +7.05% | KRW 3,150.00 | KRW 3,390.00 | KRW 3,100.00 | 63.44K |
| 2026-07-30 | KRW 3,120.00 | +2.46% | KRW 3,045.00 | KRW 3,205.00 | KRW 2,980.00 | 46.67K |
| 2026-07-29 | KRW 3,045.00 | -6.31% | KRW 3,295.00 | KRW 3,295.00 | KRW 2,965.00 | 55.39K |
| 2026-07-28 | KRW 3,250.00 | -1.96% | KRW 3,315.00 | KRW 3,380.00 | KRW 3,120.00 | 43.63K |
| 2026-07-27 | KRW 3,315.00 | +1.22% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,200.00 | 40.36K |
| 2026-07-24 | KRW 3,275.00 | -1.06% | KRW 3,310.00 | KRW 3,310.00 | KRW 3,165.00 | 24.31K |
| 2026-07-23 | KRW 3,310.00 | +3.28% | KRW 3,175.00 | KRW 3,480.00 | KRW 3,150.00 | 103.39K |
| 2026-07-22 | KRW 3,205.00 | -0.47% | KRW 3,220.00 | KRW 3,340.00 | KRW 3,150.00 | 48.97K |
| 2026-07-21 | KRW 3,220.00 | +2.38% | KRW 3,100.00 | KRW 3,220.00 | KRW 3,090.00 | 32.90K |
| 2026-07-20 | KRW 3,145.00 | -3.38% | KRW 3,155.00 | KRW 3,235.00 | KRW 3,090.00 | 29.94K |
| 2026-07-16 | KRW 3,255.00 | +0.46% | KRW 3,240.00 | KRW 3,255.00 | KRW 3,125.00 | 24.71K |
| 2026-07-15 | KRW 3,240.00 | +4.35% | KRW 3,115.00 | KRW 3,260.00 | KRW 3,110.00 | 29.60K |
| 2026-07-14 | KRW 3,105.00 | -1.74% | KRW 3,045.00 | KRW 3,170.00 | KRW 3,035.00 | 85.79K |
| 2026-07-13 | KRW 3,160.00 | -3.66% | KRW 3,280.00 | KRW 3,290.00 | KRW 3,050.00 | 53.12K |
| 2026-07-10 | KRW 3,280.00 | +8.79% | KRW 2,965.00 | KRW 3,280.00 | KRW 2,965.00 | 51.30K |
| 2026-07-09 | KRW 3,015.00 | -2.74% | KRW 3,040.00 | KRW 3,180.00 | KRW 3,000.00 | 71.68K |
| 2026-07-08 | KRW 3,100.00 | -3.28% | KRW 3,130.00 | KRW 3,240.00 | KRW 3,030.00 | 61.08K |
| 2026-07-07 | KRW 3,205.00 | +1.91% | KRW 3,080.00 | KRW 3,280.00 | KRW 3,080.00 | 66.90K |
| 2026-07-06 | KRW 3,145.00 | -5.56% | KRW 3,335.00 | KRW 3,360.00 | KRW 3,065.00 | 65.70K |
| 2026-07-03 | KRW 3,330.00 | +7.07% | KRW 3,110.00 | KRW 3,385.00 | KRW 3,010.00 | 77.54K |
| 2026-07-02 | KRW 3,110.00 | +0.16% | KRW 3,105.00 | KRW 3,195.00 | KRW 2,960.00 | 89.75K |
| 2026-07-01 | KRW 3,105.00 | -1.90% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,070.00 | 56.84K |
| 2026-06-30 | KRW 3,165.00 | -0.31% | KRW 3,070.00 | KRW 3,340.00 | KRW 3,070.00 | 49.70K |
| 2026-06-29 | KRW 3,175.00 | +12.59% | KRW 2,805.00 | KRW 3,315.00 | KRW 2,805.00 | 88.84K |
| 2026-06-26 | KRW 2,820.00 | -8.44% | KRW 3,020.00 | KRW 3,025.00 | KRW 2,725.00 | 102.38K |
| 2026-06-25 | KRW 3,080.00 | +0.49% | KRW 3,070.00 | KRW 3,205.00 | KRW 3,015.00 | 92.94K |
| 2026-06-24 | KRW 3,065.00 | -2.23% | KRW 2,985.00 | KRW 3,240.00 | KRW 2,985.00 | 79.74K |
| 2026-06-23 | KRW 3,135.00 | -5.14% | KRW 3,305.00 | KRW 3,475.00 | KRW 3,000.00 | 93.39K |
| 2026-06-22 | KRW 3,305.00 | -3.08% | KRW 3,320.00 | KRW 3,500.00 | KRW 3,260.00 | 75.48K |
| 2026-06-19 | KRW 3,410.00 | -3.94% | KRW 3,550.00 | KRW 3,615.00 | KRW 3,305.00 | 93.67K |
| 2026-06-18 | KRW 3,550.00 | -5.71% | KRW 3,770.00 | KRW 3,825.00 | KRW 3,485.00 | 84.92K |
| 2026-06-17 | KRW 3,765.00 | +4.01% | KRW 3,620.00 | KRW 4,160.00 | KRW 3,550.00 | 356.53K |
| 2026-06-16 | KRW 3,620.00 | -0.96% | KRW 3,660.00 | KRW 3,815.00 | KRW 3,540.00 | 62.49K |
| 2026-06-15 | KRW 3,655.00 | +2.24% | KRW 3,705.00 | KRW 3,820.00 | KRW 3,555.00 | 100.74K |
| 2026-06-12 | KRW 3,575.00 | +2.44% | KRW 3,510.00 | KRW 3,715.00 | KRW 3,490.00 | 74.69K |
| 2026-06-11 | KRW 3,490.00 | +1.01% | KRW 3,400.00 | KRW 3,495.00 | KRW 3,275.00 | 50.63K |
| 2026-06-10 | KRW 3,455.00 | -4.16% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,370.00 | 44.40K |
| 2026-06-09 | KRW 3,605.00 | +6.34% | KRW 3,395.00 | KRW 3,630.00 | KRW 3,395.00 | 72.69K |
| 2026-06-08 | KRW 3,390.00 | -8.75% | KRW 3,275.00 | KRW 3,575.00 | KRW 3,275.00 | 122.07K |
| 2026-06-05 | KRW 3,715.00 | -3.26% | KRW 3,760.00 | KRW 3,850.00 | KRW 3,680.00 | 73.49K |
| 2026-06-04 | KRW 3,840.00 | -1.16% | KRW 3,755.00 | KRW 4,010.00 | KRW 3,700.00 | 92.43K |
| 2026-06-02 | KRW 3,885.00 | -3.60% | KRW 3,940.00 | KRW 3,985.00 | KRW 3,750.00 | 135.34K |
| 2026-06-01 | KRW 4,030.00 | -3.24% | KRW 4,120.00 | KRW 4,185.00 | KRW 3,860.00 | 225.14K |
| 2026-05-29 | KRW 4,165.00 | -0.83% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,005.00 | 140.41K |
| 2026-05-28 | KRW 4,200.00 | -4.44% | KRW 4,365.00 | KRW 4,455.00 | KRW 4,050.00 | 225.88K |
| 2026-05-27 | KRW 4,395.00 | -9.29% | KRW 4,845.00 | KRW 4,845.00 | KRW 4,330.00 | 240.85K |
| 2026-05-26 | KRW 4,845.00 | +4.08% | KRW 4,720.00 | KRW 4,980.00 | KRW 4,655.00 | 324.37K |
| 2026-05-22 | KRW 4,655.00 | +4.84% | KRW 4,665.00 | KRW 4,980.00 | KRW 4,580.00 | 397.50K |