Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,451.00 | 1,478.00 | 1,441.00 | 1,456.00 | 1,456.00 | 6,907 |
| 2026-10-19 | 1,499.00 | 1,499.00 | 1,450.00 | 1,451.00 | 1,451.00 | 7,718 |
| 2026-10-16 | 1,456.00 | 1,471.00 | 1,421.00 | 1,470.00 | 1,470.00 | 28,805 |
| 2026-10-15 | 1,461.00 | 1,477.00 | 1,456.00 | 1,469.00 | 1,469.00 | 4,021 |
| 2026-10-14 | 1,456.00 | 1,529.00 | 1,456.00 | 1,476.00 | 1,476.00 | 10,130 |
| 2026-10-13 | 1,484.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | 5,407 |
| 2026-10-12 | 1,471.00 | 1,491.00 | 1,471.00 | 1,484.00 | 1,484.00 | 4,426 |
| 2026-10-08 | 1,480.00 | 1,489.00 | 1,480.00 | 1,487.00 | 1,487.00 | 8,285 |
| 2026-10-07 | 1,519.00 | 1,519.00 | 1,482.00 | 1,496.00 | 1,496.00 | 2,008 |
| 2026-10-06 | 1,505.00 | 1,538.00 | 1,491.00 | 1,496.00 | 1,496.00 | 8,205 |
| 2026-10-02 | 1,481.00 | 1,550.00 | 1,481.00 | 1,505.00 | 1,505.00 | 14,694 |
| 2026-10-01 | 1,473.00 | 1,491.00 | 1,473.00 | 1,491.00 | 1,491.00 | 6,099 |
| 2026-09-30 | 1,493.00 | 1,493.00 | 1,472.00 | 1,481.00 | 1,481.00 | 5,894 |
| 2026-09-29 | 1,490.00 | 1,495.00 | 1,448.00 | 1,471.00 | 1,471.00 | 4,659 |
| 2026-09-28 | 1,471.00 | 1,501.00 | 1,468.00 | 1,491.00 | 1,491.00 | 6,180 |
| 2026-09-23 | 1,458.00 | 1,527.00 | 1,458.00 | 1,463.00 | 1,463.00 | 10,327 |
| 2026-09-22 | 1,574.00 | 1,594.00 | 1,454.00 | 1,457.00 | 1,457.00 | 26,998 |
| 2026-09-21 | 1,478.00 | 1,490.00 | 1,400.00 | 1,454.00 | 1,454.00 | 148,018 |
| 2026-09-18 | 1,480.00 | 1,488.00 | 1,469.00 | 1,480.00 | 1,480.00 | 1,910 |
| 2026-09-17 | 1,483.00 | 1,519.00 | 1,462.00 | 1,472.00 | 1,472.00 | 4,930 |
| 2026-09-16 | 1,488.00 | 1,510.00 | 1,472.00 | 1,482.00 | 1,482.00 | 13,662 |
| 2026-09-15 | 1,476.00 | 1,503.00 | 1,461.00 | 1,479.00 | 1,479.00 | 4,815 |
| 2026-09-14 | 1,481.00 | 1,506.00 | 1,471.00 | 1,476.00 | 1,476.00 | 3,917 |
| 2026-09-11 | 1,594.00 | 1,594.00 | 1,490.00 | 1,491.00 | 1,491.00 | 4,170 |
| 2026-09-10 | 1,495.00 | 1,579.00 | 1,482.00 | 1,490.00 | 1,490.00 | 7,574 |
| 2026-09-09 | 1,484.00 | 1,506.00 | 1,484.00 | 1,495.00 | 1,495.00 | 5,401 |
| 2026-09-08 | 1,479.00 | 1,505.00 | 1,420.00 | 1,484.00 | 1,484.00 | 8,317 |
| 2026-09-07 | 1,478.00 | 1,513.00 | 1,470.00 | 1,479.00 | 1,479.00 | 7,956 |
| 2026-09-04 | 1,539.00 | 1,539.00 | 1,476.00 | 1,481.00 | 1,481.00 | 9,395 |
| 2026-09-03 | 1,465.00 | 1,608.00 | 1,465.00 | 1,487.00 | 1,487.00 | 31,186 |
| 2026-09-02 | 1,530.00 | 1,530.00 | 1,465.00 | 1,465.00 | 1,465.00 | 25,534 |
| 2026-09-01 | 1,540.00 | 1,540.00 | 1,501.00 | 1,530.00 | 1,530.00 | 3,473 |
| 2026-08-31 | 1,551.00 | 1,551.00 | 1,519.00 | 1,540.00 | 1,540.00 | 6,743 |
| 2026-08-28 | 1,560.00 | 1,562.00 | 1,524.00 | 1,551.00 | 1,551.00 | 3,936 |
| 2026-08-27 | 1,570.00 | 1,593.00 | 1,517.00 | 1,517.00 | 1,517.00 | 8,492 |
| 2026-08-26 | 1,566.00 | 1,607.00 | 1,549.00 | 1,570.00 | 1,570.00 | 6,479 |
| 2026-08-25 | 1,570.00 | 1,640.00 | 1,530.00 | 1,560.00 | 1,560.00 | 9,479 |
| 2026-08-24 | 1,547.00 | 1,617.00 | 1,547.00 | 1,571.00 | 1,571.00 | 8,099 |
| 2026-08-21 | 1,565.00 | 1,578.00 | 1,501.00 | 1,560.00 | 1,560.00 | 11,440 |
| 2026-08-20 | 1,549.00 | 1,581.00 | 1,548.00 | 1,565.00 | 1,565.00 | 13,355 |
| 2026-08-19 | 1,561.00 | 1,568.00 | 1,535.00 | 1,549.00 | 1,549.00 | 6,515 |
| 2026-08-18 | 1,580.00 | 1,580.00 | 1,553.00 | 1,554.00 | 1,554.00 | 7,161 |
| 2026-08-14 | 1,560.00 | 1,591.00 | 1,544.00 | 1,577.00 | 1,577.00 | 21,113 |
| 2026-08-13 | 1,580.00 | 1,599.00 | 1,545.00 | 1,548.00 | 1,548.00 | 28,695 |
| 2026-08-12 | 1,589.00 | 1,589.00 | 1,542.00 | 1,580.00 | 1,580.00 | 29,827 |
| 2026-08-11 | 1,566.00 | 1,601.00 | 1,551.00 | 1,575.00 | 1,575.00 | 29,480 |
| 2026-08-10 | 1,584.00 | 1,620.00 | 1,530.00 | 1,570.00 | 1,570.00 | 15,937 |
| 2026-08-07 | 1,583.00 | 1,600.00 | 1,575.00 | 1,584.00 | 1,584.00 | 8,429 |
| 2026-08-06 | 1,643.00 | 1,643.00 | 1,570.00 | 1,583.00 | 1,583.00 | 11,241 |
| 2026-08-05 | 1,617.00 | 1,644.00 | 1,591.00 | 1,644.00 | 1,644.00 | 35,422 |
| 2026-08-04 | 1,558.00 | 1,670.00 | 1,558.00 | 1,617.00 | 1,617.00 | 32,375 |
| 2026-08-03 | 1,500.00 | 1,600.00 | 1,500.00 | 1,558.00 | 1,558.00 | 32,564 |
| 2026-07-31 | 1,480.00 | 1,505.00 | 1,451.00 | 1,500.00 | 1,500.00 | 26,511 |
| 2026-07-30 | 1,455.00 | 1,488.00 | 1,435.00 | 1,479.00 | 1,479.00 | 20,478 |
| 2026-07-29 | 1,543.00 | 1,547.00 | 1,399.00 | 1,455.00 | 1,455.00 | 84,308 |
| 2026-07-28 | 1,451.00 | 1,749.00 | 1,413.00 | 1,554.00 | 1,554.00 | 398,232 |
| 2026-07-27 | 1,500.00 | 1,511.00 | 1,418.00 | 1,462.00 | 1,462.00 | 33,819 |
| 2026-07-24 | 1,500.00 | 1,518.00 | 1,487.00 | 1,500.00 | 1,500.00 | 22,050 |
| 2026-07-23 | 1,540.00 | 1,542.00 | 1,499.00 | 1,500.00 | 1,500.00 | 29,088 |
| 2026-07-22 | 1,553.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | 22,553 |
Page 1 of 20 · 1,179 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.