Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 494.00 | 497.00 | 485.00 | 488.00 | 2,440.00 | 16,462 |
| 2025-12-24 | 498.00 | 498.00 | 485.00 | 494.00 | 2,470.00 | 20,001 |
| 2025-12-23 | 496.00 | 498.00 | 490.00 | 494.00 | 2,470.00 | 13,134 |
| 2025-12-22 | 500.00 | 502.00 | 484.00 | 496.00 | 2,480.00 | 30,150 |
| 2025-12-19 | 498.00 | 502.00 | 498.00 | 500.00 | 2,500.00 | 12,269 |
| 2025-12-18 | 503.00 | 503.00 | 497.00 | 498.00 | 2,490.00 | 7,450 |
| 2025-12-17 | 505.00 | 509.00 | 500.00 | 503.00 | 2,515.00 | 10,548 |
| 2025-12-16 | 504.00 | 509.00 | 501.00 | 503.00 | 2,515.00 | 7,355 |
| 2025-12-15 | 499.00 | 512.00 | 497.00 | 504.00 | 2,520.00 | 16,291 |
| 2025-12-12 | 518.00 | 520.00 | 501.00 | 505.00 | 2,525.00 | 13,902 |
| 2025-12-11 | 503.00 | 527.00 | 503.00 | 518.00 | 2,590.00 | 14,374 |
| 2025-12-10 | 519.00 | 524.00 | 488.00 | 502.00 | 2,510.00 | 27,719 |
| 2025-12-09 | 522.00 | 525.00 | 513.00 | 522.00 | 2,610.00 | 21,504 |
| 2025-12-08 | 523.00 | 528.00 | 522.00 | 522.00 | 2,610.00 | 9,290 |
| 2025-12-05 | 522.00 | 527.00 | 520.00 | 523.00 | 2,615.00 | 12,855 |
| 2025-12-04 | 529.00 | 529.00 | 522.00 | 522.00 | 2,610.00 | 9,755 |
| 2025-12-03 | 525.00 | 530.00 | 522.00 | 529.00 | 2,645.00 | 8,547 |
| 2025-12-02 | 531.00 | 531.00 | 523.00 | 525.00 | 2,625.00 | 16,342 |
| 2025-12-01 | 535.00 | 537.00 | 528.00 | 531.00 | 2,655.00 | 14,828 |
| 2025-11-28 | 521.00 | 539.00 | 521.00 | 535.00 | 2,675.00 | 15,124 |
| 2025-11-27 | 520.00 | 527.00 | 517.00 | 525.00 | 2,625.00 | 12,348 |
| 2025-11-26 | 523.00 | 524.00 | 517.00 | 520.00 | 2,600.00 | 8,167 |
| 2025-11-25 | 530.00 | 535.00 | 518.00 | 518.00 | 2,590.00 | 14,166 |
| 2025-11-24 | 538.00 | 551.00 | 525.00 | 528.00 | 2,640.00 | 16,114 |
| 2025-11-21 | 545.00 | 550.00 | 534.00 | 538.00 | 2,690.00 | 12,473 |
| 2025-11-20 | 532.00 | 556.00 | 531.00 | 545.00 | 2,725.00 | 31,152 |
| 2025-11-19 | 566.00 | 566.00 | 514.00 | 530.00 | 2,650.00 | 46,020 |
| 2025-11-18 | 530.00 | 546.00 | 522.00 | 522.00 | 2,610.00 | 42,633 |
| 2025-11-17 | 520.00 | 559.00 | 520.00 | 525.00 | 2,625.00 | 84,268 |
| 2025-11-14 | 514.00 | 534.00 | 500.00 | 520.00 | 2,600.00 | 35,233 |
| 2025-11-13 | 501.00 | 558.00 | 496.00 | 518.00 | 2,590.00 | 260,353 |
| 2025-11-12 | 494.00 | 508.00 | 494.00 | 501.00 | 2,505.00 | 28,996 |
| 2025-11-11 | 497.00 | 502.00 | 491.00 | 494.00 | 2,470.00 | 39,815 |
| 2025-11-10 | 505.00 | 515.00 | 490.00 | 497.00 | 2,485.00 | 139,355 |
| 2025-11-07 | 474.00 | 600.00 | 474.00 | 503.00 | 2,515.00 | 1,106,772 |
| 2025-11-06 | 479.00 | 481.00 | 469.00 | 474.00 | 2,370.00 | 55,691 |
| 2025-11-05 | 483.00 | 491.00 | 477.00 | 479.00 | 2,395.00 | 20,170 |
| 2025-11-04 | 484.00 | 491.00 | 479.00 | 483.00 | 2,415.00 | 54,340 |
| 2025-11-03 | 496.00 | 496.00 | 487.00 | 489.00 | 2,445.00 | 27,923 |
| 2025-10-31 | 497.00 | 498.00 | 483.00 | 485.00 | 2,425.00 | 39,538 |
| 2025-10-30 | 494.00 | 505.00 | 489.00 | 497.00 | 2,485.00 | 79,641 |
| 2025-10-29 | 490.00 | 494.00 | 486.00 | 493.00 | 2,465.00 | 26,027 |
| 2025-10-28 | 490.00 | 497.00 | 488.00 | 491.00 | 2,455.00 | 13,971 |
| 2025-10-27 | 488.00 | 494.00 | 485.00 | 488.00 | 2,440.00 | 21,377 |
| 2025-10-24 | 490.00 | 495.00 | 484.00 | 488.00 | 2,440.00 | 15,658 |
| 2025-10-23 | 487.00 | 496.00 | 487.00 | 490.00 | 2,450.00 | 12,013 |
| 2025-10-22 | 493.00 | 498.00 | 487.00 | 487.00 | 2,435.00 | 22,556 |
| 2025-10-21 | 490.00 | 499.00 | 487.00 | 493.00 | 2,465.00 | 22,169 |
| 2025-10-20 | 493.00 | 499.00 | 488.00 | 490.00 | 2,450.00 | 19,805 |
| 2025-10-17 | 496.00 | 498.00 | 490.00 | 493.00 | 2,465.00 | 28,112 |
| 2025-10-16 | 489.00 | 502.00 | 488.00 | 496.00 | 2,480.00 | 40,320 |
| 2025-10-15 | 494.00 | 498.00 | 491.00 | 495.00 | 2,475.00 | 27,145 |
| 2025-10-14 | 496.00 | 500.00 | 493.00 | 494.00 | 2,470.00 | 44,604 |
| 2025-10-13 | 493.00 | 502.00 | 489.00 | 494.00 | 2,470.00 | 28,948 |
| 2025-10-10 | 497.00 | 500.00 | 490.00 | 493.00 | 2,465.00 | 21,178 |
| 2025-10-02 | 493.00 | 503.00 | 493.00 | 497.00 | 2,485.00 | 17,128 |
| 2025-10-01 | 497.00 | 500.00 | 495.00 | 498.00 | 2,490.00 | 6,707 |
| 2025-09-30 | 497.00 | 499.00 | 494.00 | 497.00 | 2,485.00 | 12,466 |
| 2025-09-29 | 498.00 | 500.00 | 495.00 | 498.00 | 2,490.00 | 14,673 |
| 2025-09-26 | 497.00 | 506.00 | 496.00 | 498.00 | 2,490.00 | 18,518 |
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.