Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 532.00 | 560.00 | 532.00 | 541.00 | 2,705.00 | 26,425 |
| 2025-04-01 | 538.00 | 550.00 | 537.00 | 541.00 | 2,705.00 | 11,758 |
| 2025-03-31 | 549.00 | 557.00 | 538.00 | 538.00 | 2,690.00 | 32,848 |
| 2025-03-28 | 554.00 | 555.00 | 549.00 | 553.00 | 2,765.00 | 16,698 |
| 2025-03-27 | 541.00 | 560.00 | 541.00 | 551.00 | 2,755.00 | 12,641 |
| 2025-03-26 | 560.00 | 560.00 | 550.00 | 552.00 | 2,760.00 | 24,087 |
| 2025-03-25 | 566.00 | 566.00 | 553.00 | 554.00 | 2,770.00 | 24,528 |
| 2025-03-24 | 557.00 | 568.00 | 555.00 | 560.00 | 2,800.00 | 16,290 |
| 2025-03-21 | 561.00 | 565.00 | 555.00 | 557.00 | 2,785.00 | 29,164 |
| 2025-03-20 | 575.00 | 575.00 | 557.00 | 561.00 | 2,805.00 | 16,516 |
| 2025-03-19 | 580.00 | 584.00 | 570.00 | 575.00 | 2,875.00 | 30,707 |
| 2025-03-18 | 584.00 | 586.00 | 577.00 | 579.00 | 2,895.00 | 10,495 |
| 2025-03-17 | 595.00 | 595.00 | 583.00 | 586.00 | 2,930.00 | 22,962 |
| 2025-03-14 | 586.00 | 605.00 | 586.00 | 595.00 | 2,975.00 | 12,852 |
| 2025-03-13 | 577.00 | 590.00 | 577.00 | 589.00 | 2,945.00 | 24,251 |
| 2025-03-12 | 595.00 | 595.00 | 575.00 | 582.00 | 2,910.00 | 25,815 |
| 2025-03-11 | 598.00 | 599.00 | 575.00 | 577.00 | 2,885.00 | 41,340 |
| 2025-03-10 | 614.00 | 629.00 | 590.00 | 599.00 | 2,995.00 | 49,144 |
| 2025-03-07 | 610.00 | 645.00 | 600.00 | 614.00 | 3,070.00 | 41,293 |
| 2025-03-06 | 613.00 | 620.00 | 605.00 | 607.00 | 3,035.00 | 19,588 |
| 2025-03-05 | 610.00 | 628.00 | 600.00 | 613.00 | 3,065.00 | 20,594 |
| 2025-03-04 | 627.00 | 627.00 | 570.00 | 610.00 | 3,050.00 | 59,927 |
| 2025-02-28 | 640.00 | 643.00 | 619.00 | 627.00 | 3,135.00 | 52,656 |
| 2025-02-27 | 627.00 | 650.00 | 619.00 | 646.00 | 3,230.00 | 62,383 |
| 2025-02-26 | 640.00 | 650.00 | 623.00 | 627.00 | 3,135.00 | 68,090 |
| 2025-02-25 | 679.00 | 680.00 | 625.00 | 654.00 | 3,270.00 | 122,855 |
| 2025-02-24 | 625.00 | 674.00 | 624.00 | 663.00 | 3,315.00 | 225,988 |
| 2025-02-21 | 732.00 | 754.00 | 621.00 | 644.00 | 3,220.00 | 1,436,773 |
| 2025-02-20 | 508.00 | 656.00 | 506.00 | 656.00 | 3,280.00 | 1,922,522 |
| 2025-02-19 | 502.00 | 509.00 | 502.00 | 505.00 | 2,525.00 | 20,062 |
| 2025-02-18 | 499.00 | 507.00 | 498.00 | 506.00 | 2,530.00 | 42,130 |
| 2025-02-17 | 507.00 | 507.00 | 496.00 | 499.00 | 2,495.00 | 55,746 |
| 2025-02-14 | 503.00 | 517.00 | 503.00 | 509.00 | 2,545.00 | 54,798 |
| 2025-02-13 | 502.00 | 509.00 | 500.00 | 503.00 | 2,515.00 | 48,841 |
| 2025-02-12 | 507.00 | 508.00 | 502.00 | 502.00 | 2,510.00 | 31,743 |
| 2025-02-11 | 507.00 | 509.00 | 505.00 | 507.00 | 2,535.00 | 19,424 |
| 2025-02-10 | 509.00 | 512.00 | 504.00 | 508.00 | 2,540.00 | 15,207 |
| 2025-02-07 | 512.00 | 512.00 | 505.00 | 509.00 | 2,545.00 | 21,066 |
| 2025-02-06 | 514.00 | 515.00 | 508.00 | 512.00 | 2,560.00 | 17,787 |
| 2025-02-05 | 513.00 | 516.00 | 509.00 | 512.00 | 2,560.00 | 7,010 |
| 2025-02-04 | 506.00 | 513.00 | 506.00 | 512.00 | 2,560.00 | 13,545 |
| 2025-02-03 | 518.00 | 519.00 | 500.00 | 509.00 | 2,545.00 | 51,931 |
| 2025-01-31 | 520.00 | 525.00 | 515.00 | 518.00 | 2,590.00 | 11,811 |
| 2025-01-24 | 524.00 | 529.00 | 520.00 | 520.00 | 2,600.00 | 20,318 |
| 2025-01-23 | 530.00 | 530.00 | 520.00 | 524.00 | 2,620.00 | 34,715 |
| 2025-01-22 | 534.00 | 539.00 | 525.00 | 527.00 | 2,635.00 | 32,192 |
| 2025-01-21 | 536.00 | 541.00 | 532.00 | 537.00 | 2,685.00 | 17,329 |
| 2025-01-20 | 536.00 | 541.00 | 533.00 | 536.00 | 2,680.00 | 12,474 |
| 2025-01-17 | 537.00 | 541.00 | 534.00 | 541.00 | 2,705.00 | 21,413 |
| 2025-01-16 | 532.00 | 545.00 | 529.00 | 537.00 | 2,685.00 | 24,787 |
| 2025-01-15 | 551.00 | 551.00 | 533.00 | 535.00 | 2,675.00 | 51,217 |
| 2025-01-14 | 556.00 | 560.00 | 535.00 | 551.00 | 2,755.00 | 68,585 |
| 2025-01-13 | 580.00 | 580.00 | 550.00 | 556.00 | 2,780.00 | 122,692 |
| 2025-01-10 | 569.00 | 576.00 | 557.00 | 570.00 | 2,850.00 | 81,060 |
| 2025-01-09 | 575.00 | 577.00 | 563.00 | 569.00 | 2,845.00 | 37,656 |
| 2025-01-08 | 578.00 | 579.00 | 571.00 | 575.00 | 2,875.00 | 16,495 |
| 2025-01-07 | 579.00 | 583.00 | 571.00 | 578.00 | 2,890.00 | 21,738 |
| 2025-01-06 | 578.00 | 582.00 | 571.00 | 579.00 | 2,895.00 | 29,833 |
| 2025-01-03 | 575.00 | 581.00 | 574.00 | 577.00 | 2,885.00 | 17,519 |
| 2025-01-02 | 578.00 | 578.00 | 574.00 | 576.00 | 2,880.00 | 10,099 |
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.