Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 496.00 | 503.00 | 495.00 | 497.00 | 2,485.00 | 13,349 |
| 2025-09-24 | 501.00 | 503.00 | 496.00 | 500.00 | 2,500.00 | 20,175 |
| 2025-09-23 | 505.00 | 515.00 | 500.00 | 500.00 | 2,500.00 | 22,351 |
| 2025-09-22 | 510.00 | 510.00 | 501.00 | 505.00 | 2,525.00 | 36,607 |
| 2025-09-19 | 513.00 | 519.00 | 510.00 | 510.00 | 2,550.00 | 35,486 |
| 2025-09-18 | 511.00 | 522.00 | 506.00 | 513.00 | 2,565.00 | 50,514 |
| 2025-09-17 | 507.00 | 511.00 | 500.00 | 511.00 | 2,555.00 | 28,796 |
| 2025-09-16 | 500.00 | 506.00 | 497.00 | 503.00 | 2,515.00 | 18,286 |
| 2025-09-15 | 503.00 | 507.00 | 498.00 | 506.00 | 2,530.00 | 31,576 |
| 2025-09-12 | 497.00 | 503.00 | 493.00 | 502.00 | 2,510.00 | 52,324 |
| 2025-09-11 | 491.00 | 498.00 | 490.00 | 497.00 | 2,485.00 | 28,207 |
| 2025-09-10 | 492.00 | 496.00 | 489.00 | 493.00 | 2,465.00 | 29,494 |
| 2025-09-09 | 494.00 | 500.00 | 490.00 | 492.00 | 2,460.00 | 24,773 |
| 2025-09-08 | 489.00 | 497.00 | 489.00 | 494.00 | 2,470.00 | 23,770 |
| 2025-09-05 | 490.00 | 490.00 | 483.00 | 489.00 | 2,445.00 | 13,405 |
| 2025-09-04 | 490.00 | 492.00 | 485.00 | 490.00 | 2,450.00 | 30,503 |
| 2025-09-03 | 491.00 | 492.00 | 480.00 | 486.00 | 2,430.00 | 46,019 |
| 2025-09-02 | 492.00 | 498.00 | 483.00 | 491.00 | 2,455.00 | 55,626 |
| 2025-09-01 | 499.00 | 500.00 | 494.00 | 495.00 | 2,475.00 | 47,935 |
| 2025-08-29 | 501.00 | 501.00 | 497.00 | 499.00 | 2,495.00 | 32,714 |
| 2025-08-28 | 502.00 | 507.00 | 498.00 | 498.00 | 2,490.00 | 62,687 |
| 2025-08-27 | 509.00 | 509.00 | 497.00 | 503.00 | 2,515.00 | 58,785 |
| 2025-08-26 | 518.00 | 524.00 | 496.00 | 503.00 | 2,515.00 | 182,248 |
| 2025-08-25 | 533.00 | 536.00 | 488.00 | 518.00 | 2,590.00 | 338,943 |
| 2025-08-22 | 565.00 | 594.00 | 558.00 | 565.00 | 2,825.00 | 287,674 |
| 2025-08-21 | 573.00 | 607.00 | 559.00 | 561.00 | 2,805.00 | 265,848 |
| 2025-08-20 | 580.00 | 637.00 | 556.00 | 556.00 | 2,780.00 | 1,010,343 |
| 2025-08-19 | 537.00 | 680.00 | 536.00 | 575.00 | 2,875.00 | 2,821,682 |
| 2025-08-18 | 542.00 | 543.00 | 533.00 | 539.00 | 2,695.00 | 19,811 |
| 2025-08-14 | 540.00 | 544.00 | 538.00 | 542.00 | 2,710.00 | 16,751 |
| 2025-08-13 | 546.00 | 548.00 | 536.00 | 540.00 | 2,700.00 | 46,944 |
| 2025-08-12 | 549.00 | 550.00 | 540.00 | 546.00 | 2,730.00 | 34,028 |
| 2025-08-11 | 550.00 | 557.00 | 543.00 | 549.00 | 2,745.00 | 17,384 |
| 2025-08-08 | 553.00 | 557.00 | 548.00 | 550.00 | 2,750.00 | 14,212 |
| 2025-08-07 | 549.00 | 555.00 | 548.00 | 553.00 | 2,765.00 | 10,068 |
| 2025-08-06 | 541.00 | 550.00 | 541.00 | 549.00 | 2,745.00 | 14,094 |
| 2025-08-05 | 549.00 | 553.00 | 541.00 | 548.00 | 2,740.00 | 12,986 |
| 2025-08-04 | 540.00 | 553.00 | 540.00 | 549.00 | 2,745.00 | 13,756 |
| 2025-08-01 | 551.00 | 558.00 | 543.00 | 544.00 | 2,720.00 | 23,500 |
| 2025-07-31 | 552.00 | 556.00 | 548.00 | 551.00 | 2,755.00 | 11,982 |
| 2025-07-30 | 556.00 | 560.00 | 550.00 | 552.00 | 2,760.00 | 25,054 |
| 2025-07-29 | 551.00 | 556.00 | 551.00 | 556.00 | 2,780.00 | 7,053 |
| 2025-07-28 | 558.00 | 558.00 | 550.00 | 556.00 | 2,780.00 | 21,069 |
| 2025-07-25 | 561.00 | 561.00 | 555.00 | 558.00 | 2,790.00 | 13,924 |
| 2025-07-24 | 561.00 | 565.00 | 555.00 | 559.00 | 2,795.00 | 11,772 |
| 2025-07-23 | 560.00 | 564.00 | 553.00 | 560.00 | 2,800.00 | 29,438 |
| 2025-07-22 | 559.00 | 587.00 | 551.00 | 560.00 | 2,800.00 | 56,178 |
| 2025-07-21 | 560.00 | 569.00 | 557.00 | 559.00 | 2,795.00 | 34,859 |
| 2025-07-18 | 571.00 | 575.00 | 545.00 | 560.00 | 2,800.00 | 73,031 |
| 2025-07-17 | 586.00 | 586.00 | 568.00 | 571.00 | 2,855.00 | 36,555 |
| 2025-07-16 | 583.00 | 584.00 | 570.00 | 580.00 | 2,900.00 | 23,494 |
| 2025-07-15 | 577.00 | 595.00 | 570.00 | 584.00 | 2,920.00 | 70,971 |
| 2025-07-14 | 558.00 | 591.00 | 556.00 | 575.00 | 2,875.00 | 112,737 |
| 2025-07-11 | 557.00 | 565.00 | 547.00 | 558.00 | 2,790.00 | 54,806 |
| 2025-07-10 | 565.00 | 573.00 | 550.00 | 556.00 | 2,780.00 | 88,070 |
| 2025-07-09 | 567.00 | 571.00 | 565.00 | 565.00 | 2,825.00 | 29,999 |
| 2025-07-08 | 569.00 | 573.00 | 560.00 | 568.00 | 2,840.00 | 17,442 |
| 2025-07-07 | 574.00 | 577.00 | 565.00 | 569.00 | 2,845.00 | 18,267 |
| 2025-07-04 | 573.00 | 580.00 | 570.00 | 574.00 | 2,870.00 | 36,271 |
| 2025-07-03 | 577.00 | 579.00 | 568.00 | 573.00 | 2,865.00 | 17,922 |
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.