Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,610.00 | 1,660.00 | 1,505.00 | 1,550.00 | 1,550.00 | 35,370 |
| 2026-07-20 | 1,510.00 | 1,610.00 | 1,470.00 | 1,610.00 | 1,610.00 | 64,734 |
| 2026-07-16 | 1,501.00 | 1,600.00 | 1,484.00 | 1,510.00 | 1,510.00 | 27,303 |
| 2026-07-15 | 1,490.00 | 1,558.00 | 1,485.00 | 1,501.00 | 1,501.00 | 30,937 |
| 2026-07-14 | 1,509.00 | 1,572.00 | 1,470.00 | 1,490.00 | 1,490.00 | 91,275 |
| 2026-07-13 | 1,632.00 | 1,632.00 | 1,501.00 | 1,513.00 | 1,513.00 | 79,508 |
| 2026-07-10 | 1,510.00 | 1,640.00 | 1,510.00 | 1,632.00 | 1,632.00 | 56,701 |
| 2026-07-09 | 1,528.00 | 1,556.00 | 1,507.00 | 1,517.00 | 1,517.00 | 85,501 |
| 2026-07-08 | 1,641.00 | 1,669.00 | 1,525.00 | 1,528.00 | 1,528.00 | 101,618 |
| 2026-07-07 | 1,601.00 | 1,745.00 | 1,525.00 | 1,660.00 | 1,660.00 | 343,393 |
| 2026-07-06 | 2,080.00 | 2,350.00 | 2,010.00 | 2,045.00 | 2,045.00 | 811,440 |
| 2026-07-03 | 2,070.00 | 2,070.00 | 1,872.00 | 2,010.00 | 2,010.00 | 81,728 |
| 2026-07-02 | 1,884.00 | 2,025.00 | 1,883.00 | 1,950.00 | 1,950.00 | 90,889 |
| 2026-07-01 | 1,882.00 | 2,000.00 | 1,843.00 | 1,900.00 | 1,900.00 | 52,240 |
| 2026-06-30 | 1,803.00 | 1,930.00 | 1,803.00 | 1,879.00 | 1,879.00 | 69,798 |
| 2026-06-29 | 1,899.00 | 2,080.00 | 1,760.00 | 1,841.00 | 1,841.00 | 595,104 |
| 2026-06-26 | 1,700.00 | 1,720.00 | 1,621.00 | 1,650.00 | 1,650.00 | 24,450 |
| 2026-06-25 | 1,718.00 | 1,783.00 | 1,630.00 | 1,700.00 | 1,700.00 | 18,000 |
| 2026-06-24 | 1,680.00 | 1,718.00 | 1,620.00 | 1,718.00 | 1,718.00 | 21,700 |
| 2026-06-23 | 1,730.00 | 1,730.00 | 1,651.00 | 1,680.00 | 1,680.00 | 50,013 |
| 2026-06-22 | 1,803.00 | 1,818.00 | 1,659.00 | 1,730.00 | 1,730.00 | 31,331 |
| 2026-06-19 | 1,912.00 | 1,912.00 | 1,778.00 | 1,818.00 | 1,818.00 | 20,421 |
| 2026-06-18 | 1,960.00 | 1,960.00 | 1,901.00 | 1,912.00 | 1,912.00 | 12,175 |
| 2026-06-17 | 1,935.00 | 2,000.00 | 1,885.00 | 1,929.00 | 1,929.00 | 22,754 |
| 2026-06-16 | 1,908.00 | 1,932.00 | 1,882.00 | 1,907.00 | 1,907.00 | 11,290 |
| 2026-06-15 | 1,850.00 | 2,030.00 | 1,795.00 | 1,910.00 | 1,910.00 | 93,246 |
| 2026-06-12 | 1,860.00 | 1,860.00 | 1,780.00 | 1,850.00 | 1,850.00 | 47,635 |
| 2026-06-11 | 1,722.00 | 1,881.00 | 1,722.00 | 1,860.00 | 1,860.00 | 19,057 |
| 2026-06-10 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | 42,374 |
| 2026-06-09 | 1,758.00 | 1,774.00 | 1,730.00 | 1,740.00 | 1,740.00 | 89,915 |
| 2026-06-08 | 1,848.00 | 1,848.00 | 1,750.00 | 1,758.00 | 1,758.00 | 37,413 |
| 2026-06-05 | 1,880.00 | 1,891.00 | 1,760.00 | 1,851.00 | 1,851.00 | 46,632 |
| 2026-06-04 | 1,860.00 | 2,000.00 | 1,856.00 | 1,891.00 | 1,891.00 | 40,392 |
| 2026-06-02 | 1,840.00 | 2,000.00 | 1,820.00 | 1,875.00 | 1,875.00 | 108,939 |
| 2026-06-01 | 1,916.00 | 1,916.00 | 1,759.00 | 1,856.00 | 1,856.00 | 90,281 |
| 2026-05-29 | 1,873.00 | 2,050.00 | 1,816.00 | 1,918.00 | 1,918.00 | 55,093 |
| 2026-05-28 | 1,953.00 | 1,953.00 | 1,855.00 | 1,870.00 | 1,870.00 | 78,372 |
| 2026-05-27 | 2,040.00 | 2,050.00 | 1,939.00 | 1,953.00 | 1,953.00 | 117,789 |
| 2026-05-26 | 1,974.00 | 2,115.00 | 1,970.00 | 2,040.00 | 2,040.00 | 84,260 |
| 2026-05-22 | 1,940.00 | 2,020.00 | 1,940.00 | 1,965.00 | 1,965.00 | 104,305 |
| 2026-05-21 | 2,020.00 | 2,220.00 | 1,922.00 | 1,978.00 | 1,978.00 | 568,560 |
| 2026-05-20 | 2,005.00 | 2,150.00 | 2,000.00 | 2,020.00 | 2,020.00 | 293,013 |
| 2026-05-19 | 1,851.00 | 2,425.00 | 1,850.00 | 2,155.00 | 2,155.00 | 2,984,362 |
| 2026-05-18 | 1,920.00 | 1,946.00 | 1,790.00 | 1,868.00 | 1,868.00 | 243,061 |
| 2026-05-15 | 2,065.00 | 2,125.00 | 1,868.00 | 1,920.00 | 1,920.00 | 443,068 |
| 2026-05-14 | 2,955.00 | 2,955.00 | 2,055.00 | 2,075.00 | 2,075.00 | 6,124,405 |
| 2026-05-13 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 159,508 |
| 2026-05-12 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 153,953 |
| 2026-05-11 | 1,719.00 | 1,751.00 | 1,680.00 | 1,700.00 | 1,700.00 | 84,035 |
| 2026-05-08 | 1,682.00 | 1,750.00 | 1,678.00 | 1,719.00 | 1,719.00 | 51,975 |
| 2026-05-07 | 1,652.00 | 1,716.00 | 1,650.00 | 1,678.00 | 1,678.00 | 104,473 |
| 2026-05-06 | 1,890.00 | 1,900.00 | 1,650.00 | 1,650.00 | 1,650.00 | 206,905 |
| 2026-04-09 | 342.00 | 352.00 | 333.00 | 342.00 | 1,710.00 | 84,041 |
| 2026-04-08 | 363.00 | 363.00 | 335.00 | 342.00 | 1,710.00 | 82,143 |
| 2026-04-07 | 330.00 | 344.00 | 330.00 | 342.00 | 1,710.00 | 37,157 |
| 2026-04-06 | 345.00 | 357.00 | 331.00 | 333.00 | 1,665.00 | 41,881 |
| 2026-04-03 | 331.00 | 353.00 | 331.00 | 345.00 | 1,725.00 | 41,960 |
| 2026-04-02 | 328.00 | 360.00 | 328.00 | 331.00 | 1,655.00 | 77,140 |
| 2026-04-01 | 321.00 | 345.00 | 320.00 | 328.00 | 1,640.00 | 56,801 |
| 2026-03-31 | 320.00 | 322.00 | 315.00 | 319.00 | 1,595.00 | 34,201 |
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.