Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 417.00 | 423.00 | 318.00 | 331.00 | 8,275.00 | 4,065,512 |
| 2024-03-14 | 285.00 | 358.00 | 282.00 | 358.00 | 8,950.00 | 3,352,637 |
| 2024-03-13 | 220.00 | 276.00 | 217.00 | 276.00 | 6,900.00 | 2,652,595 |
| 2024-03-12 | 240.00 | 241.00 | 213.00 | 213.00 | 5,325.00 | 393,940 |
| 2024-03-11 | 227.00 | 272.00 | 214.00 | 242.00 | 6,050.00 | 2,681,252 |
| 2024-03-08 | 180.00 | 214.00 | 176.00 | 214.00 | 5,350.00 | 655,678 |
| 2024-03-07 | 212.00 | 213.00 | 200.00 | 200.00 | 4,142.32 | 90,411 |
| 2024-03-06 | 215.00 | 216.00 | 210.00 | 214.00 | 4,432.28 | 28,399 |
| 2024-03-05 | 219.00 | 221.00 | 215.00 | 215.00 | 4,452.99 | 26,210 |
| 2024-03-04 | 218.00 | 220.00 | 215.00 | 220.00 | 4,556.55 | 18,731 |
| 2024-02-29 | 216.00 | 218.00 | 215.00 | 218.00 | 4,515.12 | 7,099 |
| 2024-02-28 | 217.00 | 219.00 | 216.00 | 216.00 | 4,473.70 | 16,737 |
| 2024-02-27 | 225.00 | 226.00 | 214.00 | 219.00 | 4,535.84 | 53,649 |
| 2024-02-26 | 217.00 | 225.00 | 216.00 | 225.00 | 4,660.10 | 40,463 |
| 2024-02-23 | 218.00 | 219.00 | 214.00 | 218.00 | 4,515.12 | 25,405 |
| 2024-02-22 | 218.00 | 219.00 | 216.00 | 218.00 | 4,515.12 | 25,097 |
| 2024-02-21 | 219.00 | 220.00 | 216.00 | 219.00 | 4,535.84 | 33,911 |
| 2024-02-20 | 220.00 | 220.00 | 216.00 | 220.00 | 4,556.55 | 19,658 |
| 2024-02-19 | 220.00 | 222.00 | 216.00 | 218.00 | 4,515.12 | 23,598 |
| 2024-02-16 | 224.00 | 224.00 | 219.00 | 220.00 | 4,556.55 | 15,902 |
| 2024-02-15 | 221.00 | 225.00 | 220.00 | 224.00 | 4,639.39 | 10,466 |
| 2024-02-14 | 216.00 | 226.00 | 216.00 | 221.00 | 4,577.26 | 26,289 |
| 2024-02-13 | 213.00 | 218.00 | 210.00 | 216.00 | 4,473.70 | 22,568 |
| 2024-02-08 | 217.00 | 217.00 | 213.00 | 213.00 | 4,411.57 | 21,027 |
| 2024-02-07 | 212.00 | 217.00 | 210.00 | 214.00 | 4,432.28 | 24,730 |
| 2024-02-06 | 223.00 | 223.00 | 211.00 | 211.00 | 4,370.14 | 57,631 |
| 2024-02-05 | 225.00 | 226.00 | 220.00 | 223.00 | 4,618.68 | 22,447 |
| 2024-02-02 | 225.00 | 230.00 | 220.00 | 224.00 | 4,639.39 | 49,615 |
| 2024-02-01 | 224.00 | 243.00 | 220.00 | 224.00 | 4,639.39 | 174,214 |
| 2024-01-31 | 210.00 | 236.00 | 210.00 | 217.00 | 4,494.41 | 322,208 |
| 2024-01-30 | 210.00 | 211.00 | 207.00 | 211.00 | 4,370.14 | 19,114 |
| 2024-01-29 | 212.00 | 214.00 | 208.00 | 209.00 | 4,328.72 | 18,779 |
| 2024-01-26 | 207.00 | 212.00 | 207.00 | 211.00 | 4,370.14 | 22,242 |
| 2024-01-25 | 212.00 | 214.00 | 207.00 | 210.00 | 4,349.43 | 28,026 |
| 2024-01-24 | 212.00 | 215.00 | 205.00 | 212.00 | 4,390.85 | 41,729 |
| 2024-01-23 | 215.00 | 220.00 | 205.00 | 210.00 | 4,349.43 | 106,519 |
| 2024-01-22 | 233.00 | 248.00 | 207.00 | 214.00 | 4,432.28 | 642,848 |
| 2024-01-19 | 292.00 | 295.00 | 290.00 | 292.00 | 6,047.78 | 22,461 |
| 2024-01-18 | 292.00 | 296.00 | 290.00 | 294.00 | 6,089.20 | 10,245 |
| 2024-01-17 | 295.00 | 295.00 | 289.00 | 292.00 | 6,047.78 | 17,328 |
| 2024-01-16 | 293.00 | 295.00 | 289.00 | 295.00 | 6,109.91 | 12,621 |
| 2024-01-15 | 296.00 | 297.00 | 289.00 | 292.00 | 6,047.78 | 29,320 |
| 2024-01-12 | 301.00 | 301.00 | 295.00 | 296.00 | 6,130.63 | 10,171 |
| 2024-01-11 | 298.00 | 301.00 | 294.00 | 301.00 | 6,234.18 | 15,905 |
| 2024-01-10 | 300.00 | 300.00 | 294.00 | 298.00 | 6,172.05 | 15,057 |
| 2024-01-09 | 300.00 | 302.00 | 297.00 | 300.00 | 6,213.47 | 13,187 |
| 2024-01-08 | 299.00 | 302.00 | 295.00 | 300.00 | 6,213.47 | 11,518 |
| 2024-01-05 | 297.00 | 301.00 | 296.00 | 299.00 | 6,192.76 | 9,134 |
| 2024-01-04 | 299.00 | 300.00 | 295.00 | 297.00 | 6,151.34 | 12,701 |
| 2024-01-03 | 297.00 | 300.00 | 296.00 | 299.00 | 6,192.76 | 23,836 |
| 2024-01-02 | 292.00 | 301.00 | 290.00 | 296.00 | 6,130.63 | 27,948 |
| 2023-12-28 | 288.00 | 291.00 | 286.00 | 290.00 | 6,006.36 | 8,504 |
| 2023-12-27 | 288.00 | 292.00 | 285.00 | 287.00 | 5,944.22 | 14,457 |
| 2023-12-26 | 294.00 | 295.00 | 288.00 | 288.00 | 5,964.93 | 15,060 |
| 2023-12-22 | 293.00 | 296.00 | 292.00 | 294.00 | 6,089.20 | 11,415 |
| 2023-12-21 | 298.00 | 298.00 | 293.00 | 296.00 | 6,130.63 | 14,137 |
| 2023-12-20 | 299.00 | 299.00 | 295.00 | 298.00 | 6,172.05 | 8,840 |
| 2023-12-19 | 298.00 | 299.00 | 292.00 | 295.00 | 6,109.91 | 14,380 |
| 2023-12-18 | 301.00 | 301.00 | 293.00 | 297.00 | 6,151.34 | 12,905 |
| 2023-12-15 | 301.00 | 302.00 | 291.00 | 297.00 | 6,151.34 | 13,710 |
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.