Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-21 | 588.00 | 602.00 | 550.00 | 598.00 | 12,385.52 | 129,058 |
| 2023-06-20 | 611.00 | 617.00 | 550.00 | 588.00 | 12,178.41 | 75,476 |
| 2023-06-19 | 624.00 | 624.00 | 596.00 | 617.00 | 12,779.04 | 71,409 |
| 2023-06-16 | 631.00 | 639.00 | 609.00 | 620.00 | 12,841.18 | 71,672 |
| 2023-06-15 | 616.00 | 630.00 | 601.00 | 626.00 | 12,965.45 | 64,614 |
| 2023-06-14 | 637.00 | 640.00 | 604.00 | 611.00 | 12,654.77 | 86,759 |
| 2023-06-13 | 601.00 | 662.00 | 597.00 | 646.00 | 13,379.68 | 336,786 |
| 2023-06-12 | 592.00 | 609.00 | 575.00 | 600.00 | 12,426.95 | 57,718 |
| 2023-06-09 | 599.00 | 599.00 | 578.00 | 591.00 | 12,240.54 | 63,065 |
| 2023-06-08 | 650.00 | 650.00 | 583.00 | 590.00 | 12,219.83 | 130,224 |
| 2023-06-07 | 630.00 | 640.00 | 568.00 | 605.00 | 12,530.50 | 270,279 |
| 2023-06-05 | 614.00 | 670.00 | 610.00 | 636.00 | 13,172.56 | 158,975 |
| 2023-06-02 | 610.00 | 619.00 | 587.00 | 615.00 | 12,737.62 | 68,853 |
| 2023-06-01 | 575.00 | 608.00 | 569.00 | 604.00 | 12,509.79 | 44,481 |
| 2023-05-31 | 588.00 | 600.00 | 570.00 | 578.00 | 11,971.29 | 29,118 |
| 2023-05-30 | 573.00 | 610.00 | 569.00 | 588.00 | 12,178.41 | 42,380 |
| 2023-05-26 | 624.00 | 625.00 | 581.00 | 591.00 | 12,240.54 | 76,980 |
| 2023-05-25 | 619.00 | 650.00 | 610.00 | 624.00 | 12,924.02 | 117,907 |
| 2023-05-24 | 598.00 | 625.00 | 583.00 | 619.00 | 12,820.47 | 69,556 |
| 2023-05-23 | 625.00 | 639.00 | 583.00 | 602.00 | 12,468.37 | 104,804 |
| 2023-05-22 | 595.00 | 645.00 | 569.00 | 624.00 | 12,924.02 | 279,807 |
| 2023-05-19 | 545.00 | 611.00 | 541.00 | 598.00 | 12,385.52 | 233,506 |
| 2023-05-18 | 577.00 | 588.00 | 514.00 | 543.00 | 11,246.39 | 321,483 |
| 2023-05-17 | 618.00 | 675.00 | 557.00 | 579.00 | 11,992.00 | 486,999 |
| 2023-05-16 | 531.00 | 679.00 | 531.00 | 601.00 | 12,447.66 | 1,442,638 |
| 2023-05-15 | 521.00 | 525.00 | 493.00 | 525.00 | 10,873.58 | 49,211 |
| 2023-05-12 | 479.00 | 534.00 | 478.00 | 512.00 | 10,604.33 | 163,652 |
| 2023-05-11 | 460.00 | 549.00 | 460.00 | 498.00 | 10,314.36 | 398,810 |
| 2023-05-10 | 426.00 | 465.00 | 422.00 | 458.00 | 9,485.90 | 75,950 |
| 2023-05-09 | 428.00 | 431.00 | 419.00 | 425.00 | 8,802.42 | 7,292 |
| 2023-05-08 | 430.00 | 435.00 | 427.00 | 431.00 | 8,926.69 | 10,022 |
| 2023-05-04 | 433.00 | 433.00 | 418.00 | 430.00 | 8,905.98 | 5,267 |
| 2023-05-03 | 435.00 | 437.00 | 427.00 | 433.00 | 8,968.11 | 5,694 |
| 2023-05-02 | 426.00 | 441.00 | 424.00 | 437.00 | 9,050.96 | 8,870 |
| 2023-04-28 | 446.00 | 457.00 | 406.00 | 426.00 | 8,823.13 | 43,505 |
| 2023-04-27 | 431.00 | 450.00 | 421.00 | 446.00 | 9,237.36 | 11,645 |
| 2023-04-26 | 433.00 | 439.00 | 425.00 | 431.00 | 8,926.69 | 8,702 |
| 2023-04-25 | 442.00 | 442.00 | 428.00 | 433.00 | 8,968.11 | 12,162 |
| 2023-04-24 | 455.00 | 461.00 | 437.00 | 440.00 | 9,113.09 | 15,754 |
| 2023-04-21 | 453.00 | 470.00 | 451.00 | 461.00 | 9,548.04 | 39,294 |
| 2023-04-20 | 455.00 | 475.00 | 449.00 | 457.00 | 9,465.19 | 41,704 |
| 2023-04-19 | 447.00 | 475.00 | 443.00 | 460.00 | 9,527.32 | 46,933 |
| 2023-04-18 | 453.00 | 453.00 | 439.00 | 447.00 | 9,258.07 | 16,512 |
| 2023-04-17 | 465.00 | 466.00 | 446.00 | 454.00 | 9,403.06 | 14,721 |
| 2023-04-14 | 447.00 | 465.00 | 447.00 | 460.00 | 9,527.32 | 25,030 |
| 2023-04-13 | 434.00 | 447.00 | 428.00 | 447.00 | 9,258.07 | 13,983 |
| 2023-04-12 | 429.00 | 437.00 | 428.00 | 437.00 | 9,050.96 | 14,114 |
| 2023-04-11 | 422.00 | 435.00 | 414.00 | 429.00 | 8,885.27 | 9,033 |
| 2023-04-10 | 437.00 | 440.00 | 415.00 | 420.00 | 8,698.86 | 21,276 |
| 2023-04-07 | 445.00 | 445.00 | 429.00 | 433.00 | 8,968.11 | 15,062 |
| 2023-04-06 | 460.00 | 460.00 | 437.00 | 445.00 | 9,216.65 | 38,717 |
| 2023-04-05 | 427.00 | 475.00 | 425.00 | 460.00 | 9,527.32 | 135,746 |
| 2023-04-04 | 406.00 | 428.00 | 406.00 | 426.00 | 8,823.13 | 29,871 |
| 2023-04-03 | 407.00 | 407.00 | 402.00 | 406.00 | 8,408.90 | 7,394 |
| 2023-03-31 | 405.00 | 410.00 | 402.00 | 406.00 | 8,408.90 | 7,422 |
| 2023-03-30 | 405.00 | 409.00 | 402.00 | 405.00 | 8,388.19 | 96,236 |
| 2023-03-29 | 408.00 | 408.00 | 400.00 | 404.00 | 8,367.48 | 10,355 |
| 2023-03-28 | 404.00 | 413.00 | 404.00 | 409.00 | 8,471.03 | 8,331 |
| 2023-03-27 | 410.00 | 410.00 | 396.00 | 401.00 | 8,305.34 | 11,300 |
| 2023-03-24 | 408.00 | 408.00 | 398.00 | 403.00 | 8,346.76 | 11,675 |
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.