Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 301.00 | 306.00 | 299.00 | 303.00 | 6,275.61 | 23,441 |
| 2023-09-13 | 304.00 | 313.00 | 301.00 | 302.00 | 6,254.90 | 29,058 |
| 2023-09-12 | 308.00 | 312.00 | 304.00 | 305.00 | 6,317.03 | 27,988 |
| 2023-09-11 | 312.00 | 312.00 | 305.00 | 308.00 | 6,379.17 | 22,201 |
| 2023-09-08 | 306.00 | 312.00 | 305.00 | 309.00 | 6,399.88 | 14,527 |
| 2023-09-07 | 312.00 | 315.00 | 306.00 | 308.00 | 6,379.17 | 18,340 |
| 2023-09-06 | 314.00 | 318.00 | 311.00 | 312.00 | 6,462.01 | 13,604 |
| 2023-09-05 | 316.00 | 322.00 | 310.00 | 314.00 | 6,503.43 | 17,230 |
| 2023-09-04 | 329.00 | 330.00 | 313.00 | 316.00 | 6,544.86 | 35,476 |
| 2023-09-01 | 324.00 | 355.00 | 319.00 | 329.00 | 6,814.11 | 133,049 |
| 2023-08-31 | 308.00 | 338.00 | 307.00 | 323.00 | 6,689.84 | 100,159 |
| 2023-08-30 | 314.00 | 318.00 | 306.00 | 308.00 | 6,379.17 | 22,674 |
| 2023-08-29 | 308.00 | 315.00 | 308.00 | 314.00 | 6,503.43 | 14,850 |
| 2023-08-28 | 305.00 | 312.00 | 304.00 | 308.00 | 6,379.17 | 18,924 |
| 2023-08-25 | 305.00 | 312.00 | 302.00 | 305.00 | 6,317.03 | 17,116 |
| 2023-08-24 | 300.00 | 306.00 | 299.00 | 305.00 | 6,317.03 | 19,269 |
| 2023-08-23 | 302.00 | 305.00 | 301.00 | 301.00 | 6,234.18 | 17,000 |
| 2023-08-22 | 308.00 | 309.00 | 299.00 | 304.00 | 6,296.32 | 32,210 |
| 2023-08-21 | 306.00 | 312.00 | 300.00 | 307.00 | 6,358.45 | 26,051 |
| 2023-08-18 | 312.00 | 314.00 | 304.00 | 306.00 | 6,337.74 | 26,497 |
| 2023-08-17 | 317.00 | 317.00 | 300.00 | 310.00 | 6,420.59 | 31,089 |
| 2023-08-16 | 334.00 | 337.00 | 316.00 | 317.00 | 6,565.57 | 79,921 |
| 2023-08-14 | 337.00 | 345.00 | 333.00 | 334.00 | 6,917.67 | 30,691 |
| 2023-08-11 | 337.00 | 342.00 | 330.00 | 336.00 | 6,959.09 | 34,233 |
| 2023-08-10 | 336.00 | 337.00 | 329.00 | 334.00 | 6,917.67 | 23,400 |
| 2023-08-09 | 329.00 | 342.00 | 326.00 | 333.00 | 6,896.95 | 40,304 |
| 2023-08-08 | 345.00 | 348.00 | 329.00 | 329.00 | 6,814.11 | 42,818 |
| 2023-08-07 | 336.00 | 347.00 | 325.00 | 345.00 | 7,145.49 | 44,953 |
| 2023-08-04 | 322.00 | 338.00 | 317.00 | 336.00 | 6,959.09 | 46,809 |
| 2023-08-03 | 320.00 | 325.00 | 318.00 | 323.00 | 6,689.84 | 27,486 |
| 2023-08-02 | 329.00 | 333.00 | 320.00 | 322.00 | 6,669.13 | 37,819 |
| 2023-08-01 | 322.00 | 329.00 | 318.00 | 329.00 | 6,814.11 | 43,139 |
| 2023-07-31 | 325.00 | 325.00 | 313.00 | 322.00 | 6,669.13 | 34,346 |
| 2023-07-28 | 317.00 | 324.00 | 314.00 | 320.00 | 6,627.70 | 30,197 |
| 2023-07-27 | 303.00 | 323.00 | 303.00 | 319.00 | 6,606.99 | 47,299 |
| 2023-07-26 | 321.00 | 324.00 | 299.00 | 302.00 | 6,254.90 | 83,835 |
| 2023-07-25 | 328.00 | 331.00 | 321.00 | 321.00 | 6,648.42 | 52,432 |
| 2023-07-24 | 344.00 | 345.00 | 331.00 | 331.00 | 6,855.53 | 66,447 |
| 2023-07-21 | 343.00 | 349.00 | 335.00 | 343.00 | 7,104.07 | 47,084 |
| 2023-07-20 | 350.00 | 353.00 | 324.00 | 349.00 | 7,228.34 | 62,107 |
| 2023-07-19 | 376.00 | 380.00 | 342.00 | 350.00 | 7,249.05 | 146,564 |
| 2023-07-18 | 385.00 | 391.00 | 377.00 | 380.00 | 7,870.40 | 55,365 |
| 2023-07-17 | 386.00 | 395.00 | 382.00 | 385.00 | 7,973.96 | 36,863 |
| 2023-07-14 | 387.00 | 389.00 | 381.00 | 388.00 | 8,036.09 | 53,017 |
| 2023-07-13 | 391.00 | 412.00 | 381.00 | 387.00 | 8,015.38 | 184,121 |
| 2023-07-12 | 381.00 | 409.00 | 377.00 | 391.00 | 8,098.23 | 141,158 |
| 2023-07-11 | 380.00 | 384.00 | 372.00 | 381.00 | 7,891.11 | 67,051 |
| 2023-07-10 | 372.00 | 382.00 | 369.00 | 380.00 | 7,870.40 | 57,645 |
| 2023-07-07 | 386.00 | 386.00 | 370.00 | 373.00 | 7,725.42 | 113,756 |
| 2023-07-06 | 388.00 | 398.00 | 387.00 | 388.00 | 8,036.09 | 66,793 |
| 2023-07-05 | 402.00 | 402.00 | 390.00 | 390.00 | 8,077.51 | 91,265 |
| 2023-07-04 | 402.00 | 405.00 | 395.00 | 401.00 | 8,305.34 | 88,575 |
| 2023-07-03 | 403.00 | 421.00 | 399.00 | 401.00 | 8,305.34 | 172,049 |
| 2023-06-30 | 418.00 | 419.00 | 388.00 | 402.00 | 8,326.05 | 233,637 |
| 2023-06-29 | 430.00 | 431.00 | 416.00 | 418.00 | 8,657.44 | 126,877 |
| 2023-06-28 | 417.00 | 452.00 | 414.00 | 430.00 | 8,905.98 | 302,645 |
| 2023-06-27 | 409.00 | 427.00 | 408.00 | 418.00 | 8,657.44 | 145,193 |
| 2023-06-26 | 448.00 | 463.00 | 415.00 | 422.00 | 8,740.28 | 515,471 |
| 2023-06-23 | 446.00 | 446.00 | 420.00 | 422.00 | 8,740.28 | 462,967 |
| 2023-06-22 | 600.00 | 629.00 | 419.00 | 443.00 | 9,175.23 | 3,683,540 |
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.