Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 314.00 | 324.00 | 312.00 | 320.00 | 1,600.00 | 42,491 |
| 2026-03-27 | 310.00 | 315.00 | 308.00 | 314.00 | 1,570.00 | 25,688 |
| 2026-03-26 | 313.00 | 317.00 | 308.00 | 310.00 | 1,550.00 | 28,001 |
| 2026-03-25 | 305.00 | 319.00 | 305.00 | 313.00 | 1,565.00 | 24,329 |
| 2026-03-24 | 307.00 | 311.00 | 300.00 | 306.00 | 1,530.00 | 58,073 |
| 2026-03-23 | 316.00 | 316.00 | 307.00 | 307.00 | 1,535.00 | 30,599 |
| 2026-03-20 | 314.00 | 319.00 | 309.00 | 317.00 | 1,585.00 | 39,168 |
| 2026-03-19 | 312.00 | 316.00 | 309.00 | 314.00 | 1,570.00 | 26,613 |
| 2026-03-18 | 316.00 | 317.00 | 308.00 | 312.00 | 1,560.00 | 80,078 |
| 2026-03-17 | 312.00 | 321.00 | 308.00 | 319.00 | 1,595.00 | 62,746 |
| 2026-03-16 | 315.00 | 321.00 | 307.00 | 310.00 | 1,550.00 | 80,882 |
| 2026-03-13 | 314.00 | 318.00 | 309.00 | 315.00 | 1,575.00 | 77,724 |
| 2026-03-12 | 321.00 | 323.00 | 318.00 | 322.00 | 1,610.00 | 71,648 |
| 2026-03-11 | 324.00 | 324.00 | 317.00 | 321.00 | 1,605.00 | 19,591 |
| 2026-03-10 | 320.00 | 328.00 | 319.00 | 324.00 | 1,620.00 | 18,515 |
| 2026-03-09 | 325.00 | 326.00 | 308.00 | 323.00 | 1,615.00 | 38,254 |
| 2026-03-06 | 321.00 | 337.00 | 315.00 | 325.00 | 1,625.00 | 37,570 |
| 2026-03-05 | 309.00 | 334.00 | 309.00 | 321.00 | 1,605.00 | 86,391 |
| 2026-03-04 | 343.00 | 343.00 | 311.00 | 311.00 | 1,555.00 | 113,447 |
| 2026-03-03 | 351.00 | 361.00 | 341.00 | 345.00 | 1,725.00 | 45,503 |
| 2026-02-27 | 369.00 | 373.00 | 351.00 | 351.00 | 1,755.00 | 47,707 |
| 2026-02-26 | 378.00 | 383.00 | 367.00 | 367.00 | 1,835.00 | 40,269 |
| 2026-02-25 | 380.00 | 387.00 | 370.00 | 378.00 | 1,890.00 | 103,423 |
| 2026-02-24 | 374.00 | 381.00 | 362.00 | 381.00 | 1,905.00 | 58,319 |
| 2026-02-23 | 379.00 | 385.00 | 365.00 | 369.00 | 1,845.00 | 69,483 |
| 2026-02-20 | 352.00 | 378.00 | 352.00 | 377.00 | 1,885.00 | 87,091 |
| 2026-02-19 | 397.00 | 406.00 | 322.00 | 352.00 | 1,760.00 | 322,718 |
| 2026-02-13 | 414.00 | 415.00 | 395.00 | 397.00 | 1,985.00 | 118,764 |
| 2026-02-12 | 422.00 | 427.00 | 411.00 | 419.00 | 2,095.00 | 50,391 |
| 2026-02-11 | 428.00 | 429.00 | 419.00 | 422.00 | 2,110.00 | 33,562 |
| 2026-02-10 | 424.00 | 433.00 | 420.00 | 424.00 | 2,120.00 | 32,712 |
| 2026-02-09 | 430.00 | 433.00 | 413.00 | 421.00 | 2,105.00 | 59,046 |
| 2026-02-06 | 427.00 | 444.00 | 422.00 | 430.00 | 2,150.00 | 49,221 |
| 2026-02-05 | 423.00 | 469.00 | 415.00 | 427.00 | 2,135.00 | 318,923 |
| 2026-02-04 | 403.00 | 413.00 | 401.00 | 411.00 | 2,055.00 | 88,936 |
| 2026-02-03 | 403.00 | 408.00 | 397.00 | 403.00 | 2,015.00 | 53,007 |
| 2026-02-02 | 434.00 | 434.00 | 391.00 | 401.00 | 2,005.00 | 194,413 |
| 2026-01-30 | 448.00 | 451.00 | 436.00 | 439.00 | 2,195.00 | 62,697 |
| 2026-01-29 | 462.00 | 462.00 | 450.00 | 453.00 | 2,265.00 | 66,536 |
| 2026-01-28 | 469.00 | 470.00 | 461.00 | 462.00 | 2,310.00 | 55,114 |
| 2026-01-27 | 459.00 | 474.00 | 459.00 | 462.00 | 2,310.00 | 44,491 |
| 2026-01-26 | 469.00 | 478.00 | 424.00 | 459.00 | 2,295.00 | 139,574 |
| 2026-01-23 | 480.00 | 482.00 | 472.00 | 480.00 | 2,400.00 | 46,672 |
| 2026-01-22 | 488.00 | 488.00 | 480.00 | 482.00 | 2,410.00 | 53,926 |
| 2026-01-21 | 490.00 | 505.00 | 482.00 | 489.00 | 2,445.00 | 35,452 |
| 2026-01-20 | 491.00 | 500.00 | 488.00 | 490.00 | 2,450.00 | 28,771 |
| 2026-01-19 | 494.00 | 500.00 | 487.00 | 491.00 | 2,455.00 | 43,476 |
| 2026-01-16 | 488.00 | 545.00 | 487.00 | 491.00 | 2,455.00 | 153,372 |
| 2026-01-15 | 487.00 | 489.00 | 483.00 | 488.00 | 2,440.00 | 30,782 |
| 2026-01-14 | 488.00 | 490.00 | 487.00 | 487.00 | 2,435.00 | 14,264 |
| 2026-01-13 | 490.00 | 492.00 | 487.00 | 490.00 | 2,450.00 | 24,256 |
| 2026-01-12 | 489.00 | 501.00 | 487.00 | 490.00 | 2,450.00 | 33,916 |
| 2026-01-09 | 488.00 | 492.00 | 487.00 | 489.00 | 2,445.00 | 11,249 |
| 2026-01-08 | 492.00 | 492.00 | 486.00 | 488.00 | 2,440.00 | 33,896 |
| 2026-01-07 | 488.00 | 493.00 | 485.00 | 492.00 | 2,460.00 | 15,558 |
| 2026-01-06 | 491.00 | 498.00 | 482.00 | 488.00 | 2,440.00 | 34,872 |
| 2026-01-05 | 495.00 | 502.00 | 493.00 | 495.00 | 2,475.00 | 20,688 |
| 2026-01-02 | 484.00 | 501.00 | 484.00 | 495.00 | 2,475.00 | 42,353 |
| 2025-12-30 | 487.00 | 491.00 | 479.00 | 482.00 | 2,410.00 | 18,991 |
| 2025-12-29 | 485.00 | 493.00 | 484.00 | 487.00 | 2,435.00 | 10,893 |
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.