Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 300.00 | 304.00 | 290.00 | 301.00 | 6,234.18 | 39,807 |
| 2023-12-13 | 303.00 | 304.00 | 299.00 | 301.00 | 6,234.18 | 11,367 |
| 2023-12-12 | 304.00 | 304.00 | 299.00 | 303.00 | 6,275.61 | 19,780 |
| 2023-12-11 | 303.00 | 304.00 | 300.00 | 304.00 | 6,296.32 | 18,872 |
| 2023-12-08 | 302.00 | 306.00 | 300.00 | 302.00 | 6,254.90 | 8,920 |
| 2023-12-07 | 306.00 | 309.00 | 300.00 | 302.00 | 6,254.90 | 14,676 |
| 2023-12-06 | 303.00 | 313.00 | 297.00 | 306.00 | 6,337.74 | 33,657 |
| 2023-12-05 | 306.00 | 311.00 | 299.00 | 303.00 | 6,275.61 | 22,639 |
| 2023-12-04 | 304.00 | 307.00 | 298.00 | 303.00 | 6,275.61 | 15,533 |
| 2023-12-01 | 304.00 | 306.00 | 291.00 | 304.00 | 6,296.32 | 26,694 |
| 2023-11-30 | 303.00 | 307.00 | 302.00 | 305.00 | 6,317.03 | 17,491 |
| 2023-11-29 | 306.00 | 309.00 | 298.00 | 303.00 | 6,275.61 | 20,825 |
| 2023-11-28 | 308.00 | 309.00 | 305.00 | 306.00 | 6,337.74 | 10,644 |
| 2023-11-27 | 319.00 | 319.00 | 306.00 | 309.00 | 6,399.88 | 20,426 |
| 2023-11-24 | 318.00 | 321.00 | 314.00 | 317.00 | 6,565.57 | 19,844 |
| 2023-11-23 | 313.00 | 317.00 | 311.00 | 317.00 | 6,565.57 | 14,398 |
| 2023-11-22 | 317.00 | 318.00 | 309.00 | 313.00 | 6,482.72 | 39,598 |
| 2023-11-21 | 318.00 | 323.00 | 315.00 | 321.00 | 6,648.42 | 12,096 |
| 2023-11-20 | 324.00 | 328.00 | 316.00 | 321.00 | 6,648.42 | 25,017 |
| 2023-11-17 | 326.00 | 330.00 | 315.00 | 324.00 | 6,710.55 | 22,648 |
| 2023-11-16 | 317.00 | 331.00 | 317.00 | 326.00 | 6,751.97 | 28,163 |
| 2023-11-15 | 319.00 | 325.00 | 314.00 | 317.00 | 6,565.57 | 35,910 |
| 2023-11-14 | 308.00 | 345.00 | 307.00 | 318.00 | 6,586.28 | 161,826 |
| 2023-11-13 | 309.00 | 311.00 | 304.00 | 309.00 | 6,399.88 | 23,425 |
| 2023-11-10 | 310.00 | 312.00 | 299.00 | 309.00 | 6,399.88 | 27,165 |
| 2023-11-09 | 316.00 | 355.00 | 299.00 | 310.00 | 6,420.59 | 238,392 |
| 2023-11-08 | 298.00 | 302.00 | 297.00 | 297.00 | 6,151.34 | 11,156 |
| 2023-11-07 | 300.00 | 300.00 | 293.00 | 298.00 | 6,172.05 | 11,714 |
| 2023-11-06 | 299.00 | 300.00 | 293.00 | 298.00 | 6,172.05 | 28,096 |
| 2023-11-03 | 298.00 | 298.00 | 292.00 | 297.00 | 6,151.34 | 15,171 |
| 2023-11-02 | 294.00 | 298.00 | 294.00 | 296.00 | 6,130.63 | 14,902 |
| 2023-11-01 | 290.00 | 296.00 | 290.00 | 294.00 | 6,089.20 | 9,254 |
| 2023-10-31 | 299.00 | 310.00 | 289.00 | 292.00 | 6,047.78 | 29,010 |
| 2023-10-30 | 290.00 | 301.00 | 288.00 | 298.00 | 6,172.05 | 36,191 |
| 2023-10-27 | 290.00 | 295.00 | 284.00 | 290.00 | 6,006.36 | 23,465 |
| 2023-10-26 | 289.00 | 294.00 | 285.00 | 290.00 | 6,006.36 | 27,354 |
| 2023-10-25 | 290.00 | 296.00 | 290.00 | 293.00 | 6,068.49 | 18,280 |
| 2023-10-24 | 291.00 | 296.00 | 285.00 | 290.00 | 6,006.36 | 29,761 |
| 2023-10-23 | 294.00 | 301.00 | 290.00 | 294.00 | 6,089.20 | 22,350 |
| 2023-10-20 | 294.00 | 295.00 | 286.00 | 295.00 | 6,109.91 | 22,519 |
| 2023-10-19 | 304.00 | 306.00 | 288.00 | 294.00 | 6,089.20 | 88,490 |
| 2023-10-18 | 317.00 | 343.00 | 304.00 | 306.00 | 6,337.74 | 196,705 |
| 2023-10-17 | 288.00 | 361.00 | 288.00 | 325.00 | 6,731.26 | 855,306 |
| 2023-10-16 | 295.00 | 295.00 | 287.00 | 288.00 | 5,964.93 | 8,833 |
| 2023-10-13 | 302.00 | 302.00 | 291.00 | 292.00 | 6,047.78 | 16,842 |
| 2023-10-12 | 292.00 | 301.00 | 291.00 | 299.00 | 6,192.76 | 28,861 |
| 2023-10-11 | 283.00 | 294.00 | 283.00 | 291.00 | 6,027.07 | 20,334 |
| 2023-10-10 | 290.00 | 298.00 | 280.00 | 280.00 | 5,799.24 | 34,741 |
| 2023-10-06 | 294.00 | 300.00 | 290.00 | 295.00 | 6,109.91 | 19,398 |
| 2023-10-05 | 297.00 | 299.00 | 293.00 | 294.00 | 6,089.20 | 14,970 |
| 2023-10-04 | 299.00 | 300.00 | 294.00 | 297.00 | 6,151.34 | 20,535 |
| 2023-09-27 | 297.00 | 301.00 | 295.00 | 299.00 | 6,192.76 | 22,417 |
| 2023-09-26 | 301.00 | 304.00 | 299.00 | 299.00 | 6,192.76 | 9,435 |
| 2023-09-25 | 303.00 | 309.00 | 301.00 | 301.00 | 6,234.18 | 26,348 |
| 2023-09-22 | 298.00 | 306.00 | 297.00 | 304.00 | 6,296.32 | 15,773 |
| 2023-09-21 | 299.00 | 302.00 | 297.00 | 299.00 | 6,192.76 | 29,283 |
| 2023-09-20 | 304.00 | 308.00 | 301.00 | 303.00 | 6,275.61 | 14,565 |
| 2023-09-19 | 300.00 | 308.00 | 300.00 | 304.00 | 6,296.32 | 43,661 |
| 2023-09-18 | 312.00 | 314.00 | 301.00 | 303.00 | 6,275.61 | 30,826 |
| 2023-09-15 | 304.00 | 306.00 | 302.00 | 305.00 | 6,317.03 | 12,451 |
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.