Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 577.00 | 580.00 | 575.00 | 577.00 | 2,885.00 | 17,798 |
| 2025-07-01 | 590.00 | 590.00 | 571.00 | 576.00 | 2,880.00 | 27,945 |
| 2025-06-30 | 582.00 | 595.00 | 578.00 | 585.00 | 2,925.00 | 10,993 |
| 2025-06-27 | 587.00 | 595.00 | 575.00 | 582.00 | 2,910.00 | 19,301 |
| 2025-06-26 | 588.00 | 598.00 | 575.00 | 587.00 | 2,935.00 | 18,638 |
| 2025-06-25 | 581.00 | 599.00 | 573.00 | 583.00 | 2,915.00 | 41,967 |
| 2025-06-24 | 581.00 | 588.00 | 569.00 | 581.00 | 2,905.00 | 29,352 |
| 2025-06-23 | 597.00 | 605.00 | 578.00 | 581.00 | 2,905.00 | 31,012 |
| 2025-06-20 | 603.00 | 641.00 | 592.00 | 597.00 | 2,985.00 | 87,721 |
| 2025-06-19 | 585.00 | 605.00 | 585.00 | 595.00 | 2,975.00 | 46,140 |
| 2025-06-18 | 586.00 | 597.00 | 578.00 | 585.00 | 2,925.00 | 24,089 |
| 2025-06-17 | 589.00 | 595.00 | 581.00 | 586.00 | 2,930.00 | 20,122 |
| 2025-06-16 | 599.00 | 599.00 | 582.00 | 589.00 | 2,945.00 | 39,001 |
| 2025-06-13 | 611.00 | 616.00 | 590.00 | 599.00 | 2,995.00 | 49,446 |
| 2025-06-12 | 609.00 | 621.00 | 599.00 | 611.00 | 3,055.00 | 38,352 |
| 2025-06-11 | 596.00 | 620.00 | 581.00 | 609.00 | 3,045.00 | 97,276 |
| 2025-06-10 | 569.00 | 593.00 | 566.00 | 588.00 | 2,940.00 | 91,838 |
| 2025-06-09 | 558.00 | 570.00 | 554.00 | 569.00 | 2,845.00 | 30,528 |
| 2025-06-05 | 551.00 | 560.00 | 551.00 | 558.00 | 2,790.00 | 14,277 |
| 2025-06-04 | 558.00 | 560.00 | 541.00 | 551.00 | 2,755.00 | 39,326 |
| 2025-06-02 | 560.00 | 566.00 | 554.00 | 557.00 | 2,785.00 | 7,895 |
| 2025-05-30 | 555.00 | 568.00 | 555.00 | 560.00 | 2,800.00 | 10,712 |
| 2025-05-29 | 562.00 | 569.00 | 560.00 | 560.00 | 2,800.00 | 17,865 |
| 2025-05-28 | 556.00 | 569.00 | 551.00 | 561.00 | 2,805.00 | 30,589 |
| 2025-05-27 | 564.00 | 564.00 | 553.00 | 556.00 | 2,780.00 | 13,626 |
| 2025-05-26 | 564.00 | 568.00 | 550.00 | 564.00 | 2,820.00 | 16,502 |
| 2025-05-23 | 568.00 | 569.00 | 556.00 | 568.00 | 2,840.00 | 9,711 |
| 2025-05-22 | 575.00 | 577.00 | 567.00 | 568.00 | 2,840.00 | 31,337 |
| 2025-05-21 | 578.00 | 581.00 | 575.00 | 577.00 | 2,885.00 | 7,960 |
| 2025-05-20 | 580.00 | 584.00 | 576.00 | 578.00 | 2,890.00 | 10,880 |
| 2025-05-19 | 571.00 | 600.00 | 571.00 | 580.00 | 2,900.00 | 22,951 |
| 2025-05-16 | 585.00 | 600.00 | 577.00 | 578.00 | 2,890.00 | 35,976 |
| 2025-05-15 | 579.00 | 594.00 | 575.00 | 585.00 | 2,925.00 | 29,446 |
| 2025-05-14 | 575.00 | 592.00 | 574.00 | 585.00 | 2,925.00 | 30,301 |
| 2025-05-13 | 576.00 | 584.00 | 570.00 | 575.00 | 2,875.00 | 25,592 |
| 2025-05-12 | 579.00 | 583.00 | 568.00 | 575.00 | 2,875.00 | 26,858 |
| 2025-05-09 | 595.00 | 604.00 | 565.00 | 579.00 | 2,895.00 | 22,931 |
| 2025-05-08 | 584.00 | 597.00 | 574.00 | 595.00 | 2,975.00 | 31,691 |
| 2025-05-07 | 587.00 | 595.00 | 582.00 | 584.00 | 2,920.00 | 18,753 |
| 2025-05-02 | 584.00 | 599.00 | 583.00 | 587.00 | 2,935.00 | 27,284 |
| 2025-04-30 | 588.00 | 600.00 | 587.00 | 587.00 | 2,935.00 | 67,188 |
| 2025-04-29 | 584.00 | 592.00 | 564.00 | 588.00 | 2,940.00 | 24,966 |
| 2025-04-28 | 578.00 | 590.00 | 575.00 | 584.00 | 2,920.00 | 12,198 |
| 2025-04-25 | 579.00 | 593.00 | 555.00 | 578.00 | 2,890.00 | 18,045 |
| 2025-04-24 | 559.00 | 601.00 | 552.00 | 579.00 | 2,895.00 | 43,971 |
| 2025-04-23 | 570.00 | 573.00 | 541.00 | 559.00 | 2,795.00 | 88,115 |
| 2025-04-22 | 602.00 | 602.00 | 569.00 | 570.00 | 2,850.00 | 27,652 |
| 2025-04-21 | 595.00 | 604.00 | 584.00 | 589.00 | 2,945.00 | 18,512 |
| 2025-04-18 | 599.00 | 599.00 | 588.00 | 593.00 | 2,965.00 | 20,921 |
| 2025-04-17 | 579.00 | 591.00 | 579.00 | 590.00 | 2,950.00 | 22,450 |
| 2025-04-16 | 600.00 | 612.00 | 582.00 | 584.00 | 2,920.00 | 30,632 |
| 2025-04-15 | 581.00 | 594.00 | 580.00 | 586.00 | 2,930.00 | 17,696 |
| 2025-04-14 | 562.00 | 614.00 | 562.00 | 580.00 | 2,900.00 | 97,837 |
| 2025-04-11 | 540.00 | 583.00 | 538.00 | 560.00 | 2,800.00 | 81,163 |
| 2025-04-10 | 528.00 | 539.00 | 528.00 | 538.00 | 2,690.00 | 31,169 |
| 2025-04-09 | 538.00 | 542.00 | 523.00 | 523.00 | 2,615.00 | 17,187 |
| 2025-04-08 | 533.00 | 546.00 | 533.00 | 541.00 | 2,705.00 | 40,553 |
| 2025-04-07 | 549.00 | 560.00 | 501.00 | 523.00 | 2,615.00 | 68,537 |
| 2025-04-04 | 529.00 | 556.00 | 529.00 | 550.00 | 2,750.00 | 54,476 |
| 2025-04-03 | 541.00 | 544.00 | 531.00 | 535.00 | 2,675.00 | 13,668 |
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.