Stock listing
KRX:150900 FASOO AI Co.Ltd. (파수AI) 주가
Follow FASOO AI Co.Ltd. into a list and get an email when it puts out news.
Share price · KRX:150900
₩4,600.00 KRW +465.00 (+11.2%)
Close on Oct 30, 2026
- Day range
- ₩4,070.00 – ₩4,600.00 KRWOct 30, 2026
- Volume
- 403,804 sharesOct 30, 2026
- Market cap
- ₩50.80B KRWAt the close on Oct 30, 2026 · price × 11.04M shares outstanding
- 52-week range
- ₩2,725.00 – ₩6,890.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.05B KRWMedian day 77,278 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:150900 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,600.00 | +465.00 | +11.2% | ₩4,105.00 | ₩4,600.00 | ₩4,070.00 | 403,804 | |
| ₩4,135.00 | -380.00 | -8.4% | ₩4,400.00 | ₩4,400.00 | ₩4,095.00 | 200,794 | |
| ₩4,515.00 | +315.00 | +7.5% | ₩4,250.00 | ₩4,750.00 | ₩4,180.00 | 737,763 | |
| ₩4,200.00 | +100.00 | +2.4% | ₩4,100.00 | ₩4,240.00 | ₩4,050.00 | 281,512 | |
| ₩4,100.00 | +250.00 | +6.5% | ₩3,825.00 | ₩4,550.00 | ₩3,815.00 | 2,294,458 | |
| ₩3,850.00 | -165.00 | -4.1% | ₩4,015.00 | ₩4,055.00 | ₩3,800.00 | 128,246 | |
| ₩4,015.00 | +15.00 | +0.4% | ₩4,150.00 | ₩4,200.00 | ₩3,905.00 | 147,177 | |
| ₩4,000.00 | -95.00 | -2.3% | ₩4,095.00 | ₩4,150.00 | ₩3,940.00 | 81,228 | |
| ₩4,095.00 | -160.00 | -3.8% | ₩4,275.00 | ₩4,360.00 | ₩4,050.00 | 96,678 | |
| ₩4,255.00 | -105.00 | -2.4% | ₩4,330.00 | ₩4,375.00 | ₩4,175.00 | 162,408 | |
| ₩4,360.00 | -35.00 | -0.8% | ₩4,400.00 | ₩4,400.00 | ₩4,270.00 | 125,549 | |
| ₩4,395.00 | -40.00 | -0.9% | ₩4,300.00 | ₩4,530.00 | ₩4,220.00 | 223,071 | |
| ₩4,435.00 | +170.00 | +4.0% | ₩4,240.00 | ₩4,550.00 | ₩4,230.00 | 381,721 | |
| ₩4,265.00 | +220.00 | +5.4% | ₩4,000.00 | ₩4,735.00 | ₩3,855.00 | 1,622,100 | |
| ₩4,045.00 | -115.00 | -2.8% | ₩4,120.00 | ₩4,330.00 | ₩3,980.00 | 124,447 | |
| ₩4,160.00 | -170.00 | -3.9% | ₩4,225.00 | ₩4,340.00 | ₩4,085.00 | 160,425 | |
| ₩4,330.00 | -190.00 | -4.2% | ₩4,490.00 | ₩4,490.00 | ₩4,200.00 | 234,103 | |
| ₩4,520.00 | +610.00 | +15.6% | ₩4,495.00 | ₩4,900.00 | ₩4,250.00 | 1,696,357 | |
| ₩3,910.00 | +10.00 | +0.3% | ₩3,900.00 | ₩3,960.00 | ₩3,830.00 | 61,137 | |
| ₩3,900.00 | +20.00 | +0.5% | ₩3,900.00 | ₩3,975.00 | ₩3,850.00 | 55,955 | |
| ₩3,880.00 | -110.00 | -2.8% | ₩3,965.00 | ₩3,985.00 | ₩3,850.00 | 52,470 | |
| ₩3,990.00 | -25.00 | -0.6% | ₩4,015.00 | ₩4,090.00 | ₩3,810.00 | 68,966 | |
| ₩4,015.00 | +35.00 | +0.9% | ₩3,980.00 | ₩4,085.00 | ₩3,895.00 | 73,327 | |
| ₩3,980.00 | -50.00 | -1.2% | ₩4,030.00 | ₩4,125.00 | ₩3,925.00 | 126,061 | |
| ₩4,030.00 | -65.00 | -1.6% | ₩4,095.00 | ₩4,095.00 | ₩3,935.00 | 85,511 | |
| ₩4,095.00 | -5.00 | -0.1% | ₩4,135.00 | ₩4,175.00 | ₩4,015.00 | 91,818 | |
| ₩4,100.00 | 0.00 | 0.0% | ₩4,105.00 | ₩4,240.00 | ₩4,010.00 | 125,119 | |
| ₩4,100.00 | -165.00 | -3.9% | ₩4,300.00 | ₩4,300.00 | ₩4,090.00 | 124,189 | |
| ₩4,265.00 | -20.00 | -0.5% | ₩4,200.00 | ₩4,350.00 | ₩4,025.00 | 435,653 | |
| ₩4,285.00 | +20.00 | +0.5% | ₩4,450.00 | ₩5,070.00 | ₩4,080.00 | 1,932,163 | |
| ₩4,265.00 | +490.00 | +13.0% | ₩3,935.00 | ₩4,800.00 | ₩3,915.00 | 1,435,030 | |
| ₩3,775.00 | +265.00 | +7.5% | ₩3,555.00 | ₩4,000.00 | ₩3,550.00 | 420,197 | |
| ₩3,510.00 | +10.00 | +0.3% | ₩3,500.00 | ₩3,525.00 | ₩3,300.00 | 10,697 | |
| ₩3,500.00 | +20.00 | +0.6% | ₩3,605.00 | ₩3,605.00 | ₩3,420.00 | 21,675 | |
| ₩3,480.00 | -55.00 | -1.6% | ₩3,535.00 | ₩3,540.00 | ₩3,420.00 | 16,603 | |
| ₩3,535.00 | -10.00 | -0.3% | ₩3,545.00 | ₩3,610.00 | ₩3,460.00 | 10,467 | |
| ₩3,545.00 | +95.00 | +2.8% | ₩3,450.00 | ₩3,580.00 | ₩3,385.00 | 25,971 | |
| ₩3,450.00 | -160.00 | -4.4% | ₩3,560.00 | ₩3,610.00 | ₩3,430.00 | 52,799 | |
| ₩3,610.00 | -90.00 | -2.4% | ₩3,655.00 | ₩3,660.00 | ₩3,515.00 | 45,934 | |
| ₩3,700.00 | +140.00 | +3.9% | ₩3,560.00 | ₩3,700.00 | ₩3,480.00 | 38,244 | |
| ₩3,560.00 | -80.00 | -2.2% | ₩3,565.00 | ₩3,595.00 | ₩3,470.00 | 30,141 | |
| ₩3,640.00 | +120.00 | +3.4% | ₩3,610.00 | ₩3,770.00 | ₩3,520.00 | 99,823 | |
| ₩3,520.00 | +5.00 | +0.1% | ₩3,515.00 | ₩3,610.00 | ₩3,445.00 | 29,946 | |
| ₩3,515.00 | -35.00 | -1.0% | ₩3,550.00 | ₩3,550.00 | ₩3,435.00 | 16,468 | |
| ₩3,550.00 | +45.00 | +1.3% | ₩3,505.00 | ₩3,550.00 | ₩3,370.00 | 15,922 | |
| ₩3,505.00 | -40.00 | -1.1% | ₩3,480.00 | ₩3,580.00 | ₩3,440.00 | 24,132 | |
| ₩3,545.00 | -85.00 | -2.3% | ₩3,630.00 | ₩3,680.00 | ₩3,410.00 | 35,007 | |
| ₩3,630.00 | +40.00 | +1.1% | ₩3,595.00 | ₩3,705.00 | ₩3,520.00 | 51,183 | |
| ₩3,590.00 | -5.00 | -0.1% | ₩3,530.00 | ₩3,660.00 | ₩3,510.00 | 21,426 | |
| ₩3,595.00 | -150.00 | -4.0% | ₩3,815.00 | ₩3,815.00 | ₩3,570.00 | 42,401 | |
| ₩3,745.00 | +45.00 | +1.2% | ₩3,700.00 | ₩3,810.00 | ₩3,605.00 | 26,609 | |
| ₩3,700.00 | -165.00 | -4.3% | ₩3,900.00 | ₩3,900.00 | ₩3,650.00 | 30,783 | |
| ₩3,865.00 | +35.00 | +0.9% | ₩3,835.00 | ₩4,100.00 | ₩3,765.00 | 113,013 | |
| ₩3,830.00 | +15.00 | +0.4% | ₩3,740.00 | ₩3,860.00 | ₩3,740.00 | 42,627 | |
| ₩3,815.00 | +105.00 | +2.8% | ₩3,710.00 | ₩3,840.00 | ₩3,590.00 | 40,021 | |
| ₩3,710.00 | +10.00 | +0.3% | ₩3,810.00 | ₩3,810.00 | ₩3,600.00 | 20,170 | |
| ₩3,700.00 | -45.00 | -1.2% | ₩3,750.00 | ₩3,820.00 | ₩3,595.00 | 19,507 | |
| ₩3,745.00 | +50.00 | +1.4% | ₩3,700.00 | ₩3,860.00 | ₩3,645.00 | 45,663 | |
| ₩3,695.00 | +230.00 | +6.6% | ₩3,630.00 | ₩3,885.00 | ₩3,510.00 | 144,783 | |
| ₩3,465.00 | +125.00 | +3.7% | ₩3,645.00 | ₩3,650.00 | ₩3,340.00 | 120,350 | |
| ₩3,340.00 | +220.00 | +7.1% | ₩3,150.00 | ₩3,390.00 | ₩3,100.00 | 63,444 | |
| ₩3,120.00 | +75.00 | +2.5% | ₩3,045.00 | ₩3,205.00 | ₩2,980.00 | 46,668 |
- Ticker
- KRX:150900
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
FASOO AI Co.Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about FASOO AI Co.Ltd.