Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 406.00 | 406.00 | 398.00 | 400.00 | 8,284.63 | 10,427 |
| 2023-03-22 | 410.00 | 414.00 | 400.00 | 406.00 | 8,408.90 | 9,632 |
| 2023-03-21 | 418.00 | 425.00 | 410.00 | 410.00 | 8,491.75 | 7,507 |
| 2023-03-20 | 404.00 | 418.00 | 404.00 | 416.00 | 8,616.02 | 11,390 |
| 2023-03-17 | 401.00 | 408.00 | 399.00 | 407.00 | 8,429.61 | 8,424 |
| 2023-03-16 | 404.00 | 408.00 | 389.00 | 401.00 | 8,305.34 | 8,685 |
| 2023-03-15 | 399.00 | 411.00 | 399.00 | 403.00 | 8,346.76 | 10,219 |
| 2023-03-14 | 412.00 | 412.00 | 396.00 | 399.00 | 8,263.92 | 18,985 |
| 2023-03-13 | 423.00 | 423.00 | 404.00 | 412.00 | 8,533.17 | 20,183 |
| 2023-03-10 | 430.00 | 431.00 | 414.00 | 424.00 | 8,781.71 | 16,041 |
| 2023-03-09 | 459.00 | 462.00 | 416.00 | 431.00 | 8,926.69 | 64,013 |
| 2023-03-08 | 474.00 | 474.00 | 455.00 | 459.00 | 9,506.61 | 37,233 |
| 2023-03-07 | 476.00 | 480.00 | 471.00 | 474.00 | 9,817.29 | 15,189 |
| 2023-03-06 | 483.00 | 483.00 | 474.00 | 476.00 | 9,858.71 | 14,595 |
| 2023-03-03 | 480.00 | 483.00 | 476.00 | 480.00 | 9,941.56 | 14,169 |
| 2023-03-02 | 482.00 | 485.00 | 478.00 | 483.00 | 10,003.69 | 10,991 |
| 2023-02-28 | 481.00 | 487.00 | 477.00 | 482.00 | 9,982.98 | 11,253 |
| 2023-02-27 | 481.00 | 486.00 | 477.00 | 481.00 | 9,962.27 | 16,562 |
| 2023-02-24 | 492.00 | 493.00 | 480.00 | 485.00 | 10,045.11 | 19,748 |
| 2023-02-23 | 490.00 | 498.00 | 489.00 | 492.00 | 10,190.10 | 19,608 |
| 2023-02-22 | 490.00 | 495.00 | 487.00 | 495.00 | 10,252.23 | 12,844 |
| 2023-02-21 | 493.00 | 501.00 | 491.00 | 497.00 | 10,293.65 | 13,289 |
| 2023-02-20 | 491.00 | 500.00 | 487.00 | 499.00 | 10,335.08 | 13,249 |
| 2023-02-17 | 490.00 | 498.00 | 483.00 | 491.00 | 10,169.38 | 22,125 |
| 2023-02-16 | 483.00 | 494.00 | 482.00 | 490.00 | 10,148.67 | 21,288 |
| 2023-02-15 | 498.00 | 498.00 | 480.00 | 483.00 | 10,003.69 | 38,588 |
| 2023-02-14 | 493.00 | 503.00 | 490.00 | 498.00 | 10,314.36 | 29,507 |
| 2023-02-13 | 508.00 | 509.00 | 490.00 | 491.00 | 10,169.38 | 61,376 |
| 2023-02-10 | 514.00 | 614.00 | 496.00 | 502.00 | 10,397.21 | 923,699 |
| 2023-02-09 | 520.00 | 521.00 | 505.00 | 516.00 | 10,687.17 | 17,159 |
| 2023-02-08 | 524.00 | 528.00 | 514.00 | 521.00 | 10,790.73 | 16,696 |
| 2023-02-07 | 521.00 | 529.00 | 519.00 | 524.00 | 10,852.87 | 9,829 |
| 2023-02-06 | 532.00 | 535.00 | 523.00 | 523.00 | 10,832.15 | 15,985 |
| 2023-02-03 | 531.00 | 542.00 | 523.00 | 532.00 | 11,018.56 | 17,943 |
| 2023-02-02 | 519.00 | 532.00 | 519.00 | 531.00 | 10,997.85 | 16,526 |
| 2023-02-01 | 518.00 | 543.00 | 515.00 | 517.00 | 10,707.88 | 46,833 |
| 2023-01-31 | 516.00 | 519.00 | 505.00 | 512.00 | 10,604.33 | 24,349 |
| 2023-01-30 | 496.00 | 517.00 | 488.00 | 516.00 | 10,687.17 | 49,384 |
| 2023-01-27 | 493.00 | 499.00 | 490.00 | 490.00 | 10,148.67 | 31,483 |
| 2023-01-26 | 491.00 | 495.00 | 488.00 | 492.00 | 10,190.10 | 15,237 |
| 2023-01-25 | 488.00 | 493.00 | 485.00 | 491.00 | 10,169.38 | 12,149 |
| 2023-01-20 | 491.00 | 493.00 | 483.00 | 488.00 | 10,107.25 | 19,218 |
| 2023-01-19 | 491.00 | 495.00 | 485.00 | 492.00 | 10,190.10 | 14,009 |
| 2023-01-18 | 490.00 | 492.00 | 487.00 | 491.00 | 10,169.38 | 14,783 |
| 2023-01-17 | 490.00 | 494.00 | 488.00 | 490.00 | 10,148.67 | 12,904 |
| 2023-01-16 | 490.00 | 494.00 | 487.00 | 490.00 | 10,148.67 | 20,444 |
| 2023-01-13 | 489.00 | 492.00 | 487.00 | 492.00 | 10,190.10 | 12,357 |
| 2023-01-12 | 492.00 | 494.00 | 487.00 | 490.00 | 10,148.67 | 15,485 |
| 2023-01-11 | 489.00 | 495.00 | 487.00 | 489.00 | 10,127.96 | 11,910 |
| 2023-01-10 | 488.00 | 496.00 | 486.00 | 489.00 | 10,127.96 | 18,432 |
| 2023-01-09 | 486.00 | 492.00 | 485.00 | 488.00 | 10,107.25 | 17,397 |
| 2023-01-06 | 480.00 | 488.00 | 479.00 | 486.00 | 10,065.83 | 13,084 |
| 2023-01-05 | 483.00 | 489.00 | 477.00 | 480.00 | 9,941.56 | 15,205 |
| 2023-01-04 | 481.00 | 484.00 | 473.00 | 479.00 | 9,920.84 | 25,188 |
| 2023-01-03 | 495.00 | 573.00 | 474.00 | 480.00 | 9,941.56 | 138,171 |
| 2023-01-02 | 504.00 | 518.00 | 484.00 | 495.00 | 10,252.23 | 22,402 |
| 2022-12-29 | 500.00 | 506.00 | 495.00 | 504.00 | 10,438.63 | 6,395 |
| 2022-12-28 | 506.00 | 511.00 | 498.00 | 504.00 | 10,438.63 | 11,811 |
| 2022-12-27 | 502.00 | 515.00 | 496.00 | 502.00 | 10,397.21 | 9,280 |
| 2022-12-26 | 508.00 | 511.00 | 496.00 | 500.00 | 10,355.79 | 12,251 |
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.