Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 216.00 | 217.00 | 210.00 | 211.00 | 5,275.00 | 153,459 |
| 2024-06-13 | 213.00 | 220.00 | 212.00 | 216.00 | 5,400.00 | 143,006 |
| 2024-06-12 | 211.00 | 214.00 | 209.00 | 212.00 | 5,300.00 | 102,276 |
| 2024-06-11 | 211.00 | 211.00 | 209.00 | 211.00 | 5,275.00 | 72,478 |
| 2024-06-10 | 214.00 | 214.00 | 209.00 | 211.00 | 5,275.00 | 124,636 |
| 2024-06-07 | 215.00 | 218.00 | 212.00 | 214.00 | 5,350.00 | 96,010 |
| 2024-06-05 | 228.00 | 229.00 | 213.00 | 215.00 | 5,375.00 | 217,360 |
| 2024-06-04 | 224.00 | 237.00 | 219.00 | 228.00 | 5,700.00 | 338,812 |
| 2024-06-03 | 211.00 | 231.00 | 211.00 | 225.00 | 5,625.00 | 433,316 |
| 2024-05-31 | 211.00 | 212.00 | 209.00 | 211.00 | 5,275.00 | 91,869 |
| 2024-05-30 | 212.00 | 213.00 | 211.00 | 212.00 | 5,300.00 | 60,791 |
| 2024-05-29 | 216.00 | 216.00 | 211.00 | 213.00 | 5,325.00 | 115,568 |
| 2024-05-28 | 218.00 | 219.00 | 215.00 | 216.00 | 5,400.00 | 92,464 |
| 2024-05-27 | 214.00 | 221.00 | 212.00 | 218.00 | 5,450.00 | 139,141 |
| 2024-05-24 | 212.00 | 216.00 | 210.00 | 214.00 | 5,350.00 | 95,506 |
| 2024-05-23 | 218.00 | 218.00 | 212.00 | 213.00 | 5,325.00 | 171,323 |
| 2024-05-22 | 218.00 | 221.00 | 216.00 | 218.00 | 5,450.00 | 120,174 |
| 2024-05-21 | 222.00 | 222.00 | 216.00 | 218.00 | 5,450.00 | 230,679 |
| 2024-05-20 | 263.00 | 264.00 | 223.00 | 224.00 | 5,600.00 | 1,144,149 |
| 2024-05-17 | 214.00 | 219.00 | 210.00 | 216.00 | 5,400.00 | 209,452 |
| 2024-05-16 | 213.00 | 219.00 | 213.00 | 214.00 | 5,350.00 | 136,485 |
| 2024-05-14 | 213.00 | 214.00 | 206.00 | 213.00 | 5,325.00 | 230,485 |
| 2024-05-13 | 217.00 | 219.00 | 212.00 | 214.00 | 5,350.00 | 160,138 |
| 2024-05-10 | 215.00 | 220.00 | 214.00 | 217.00 | 5,425.00 | 146,794 |
| 2024-05-09 | 218.00 | 221.00 | 215.00 | 215.00 | 5,375.00 | 202,375 |
| 2024-05-08 | 220.00 | 221.00 | 213.00 | 218.00 | 5,450.00 | 237,321 |
| 2024-05-07 | 225.00 | 226.00 | 219.00 | 220.00 | 5,500.00 | 296,263 |
| 2024-05-03 | 229.00 | 230.00 | 221.00 | 222.00 | 5,550.00 | 347,079 |
| 2024-05-02 | 220.00 | 243.00 | 209.00 | 227.00 | 5,675.00 | 1,260,473 |
| 2024-04-30 | 273.00 | 273.00 | 267.00 | 270.00 | 6,750.00 | 61,321 |
| 2024-04-29 | 275.00 | 278.00 | 268.00 | 273.00 | 6,825.00 | 66,753 |
| 2024-04-26 | 271.00 | 285.00 | 268.00 | 273.00 | 6,825.00 | 119,813 |
| 2024-04-25 | 278.00 | 279.00 | 269.00 | 270.00 | 6,750.00 | 78,769 |
| 2024-04-24 | 279.00 | 281.00 | 268.00 | 279.00 | 6,975.00 | 133,429 |
| 2024-04-23 | 283.00 | 286.00 | 275.00 | 279.00 | 6,975.00 | 119,733 |
| 2024-04-22 | 285.00 | 290.00 | 275.00 | 281.00 | 7,025.00 | 124,368 |
| 2024-04-19 | 290.00 | 295.00 | 273.00 | 283.00 | 7,075.00 | 161,359 |
| 2024-04-18 | 292.00 | 294.00 | 288.00 | 289.00 | 7,225.00 | 129,229 |
| 2024-04-17 | 291.00 | 300.00 | 284.00 | 293.00 | 7,325.00 | 199,515 |
| 2024-04-16 | 288.00 | 305.00 | 283.00 | 291.00 | 7,275.00 | 244,042 |
| 2024-04-15 | 296.00 | 317.00 | 281.00 | 290.00 | 7,250.00 | 472,469 |
| 2024-04-12 | 305.00 | 342.00 | 294.00 | 296.00 | 7,400.00 | 1,636,124 |
| 2024-04-11 | 317.00 | 317.00 | 284.00 | 285.00 | 7,125.00 | 475,912 |
| 2024-04-09 | 342.00 | 349.00 | 314.00 | 317.00 | 7,925.00 | 705,674 |
| 2024-04-08 | 319.00 | 376.00 | 303.00 | 351.00 | 8,775.00 | 4,099,804 |
| 2024-04-05 | 352.00 | 372.00 | 293.00 | 297.00 | 7,425.00 | 1,745,361 |
| 2024-04-04 | 257.00 | 332.00 | 252.00 | 332.00 | 8,300.00 | 2,813,945 |
| 2024-04-03 | 261.00 | 275.00 | 254.00 | 256.00 | 6,400.00 | 150,120 |
| 2024-04-02 | 294.00 | 294.00 | 263.00 | 269.00 | 6,725.00 | 195,259 |
| 2024-04-01 | 268.00 | 305.00 | 267.00 | 282.00 | 7,050.00 | 450,646 |
| 2024-03-29 | 287.00 | 290.00 | 267.00 | 269.00 | 6,725.00 | 201,345 |
| 2024-03-28 | 304.00 | 332.00 | 281.00 | 287.00 | 7,175.00 | 464,430 |
| 2024-03-27 | 319.00 | 322.00 | 297.00 | 298.00 | 7,450.00 | 377,492 |
| 2024-03-26 | 320.00 | 332.00 | 311.00 | 316.00 | 7,900.00 | 337,999 |
| 2024-03-25 | 340.00 | 364.00 | 324.00 | 326.00 | 8,150.00 | 482,577 |
| 2024-03-22 | 366.00 | 368.00 | 335.00 | 345.00 | 8,625.00 | 525,108 |
| 2024-03-21 | 413.00 | 413.00 | 365.00 | 366.00 | 9,150.00 | 969,889 |
| 2024-03-20 | 430.00 | 453.00 | 391.00 | 402.00 | 10,050.00 | 994,153 |
| 2024-03-19 | 431.00 | 490.00 | 391.00 | 402.00 | 10,050.00 | 3,691,739 |
| 2024-03-18 | 337.00 | 430.00 | 332.00 | 430.00 | 10,750.00 | 3,073,706 |
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.