Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 578.00 | 578.00 | 574.00 | 576.00 | 2,880.00 | 10,099 |
| 2024-12-30 | 583.00 | 583.00 | 577.00 | 578.00 | 2,890.00 | 19,749 |
| 2024-12-27 | 584.00 | 594.00 | 580.00 | 583.00 | 2,915.00 | 4,780 |
| 2024-12-26 | 586.00 | 595.00 | 581.00 | 584.00 | 2,920.00 | 11,891 |
| 2024-12-24 | 585.00 | 595.00 | 585.00 | 586.00 | 2,930.00 | 12,713 |
| 2024-12-23 | 580.00 | 598.00 | 580.00 | 589.00 | 2,945.00 | 13,295 |
| 2024-12-20 | 601.00 | 602.00 | 581.00 | 583.00 | 2,915.00 | 17,187 |
| 2024-12-19 | 597.00 | 605.00 | 596.00 | 601.00 | 3,005.00 | 9,583 |
| 2024-12-18 | 601.00 | 609.00 | 601.00 | 605.00 | 3,025.00 | 17,679 |
| 2024-12-17 | 592.00 | 600.00 | 588.00 | 600.00 | 3,000.00 | 23,157 |
| 2024-12-16 | 584.00 | 609.00 | 583.00 | 592.00 | 2,960.00 | 38,034 |
| 2024-12-13 | 570.00 | 585.00 | 564.00 | 582.00 | 2,910.00 | 28,567 |
| 2024-12-12 | 579.00 | 580.00 | 565.00 | 570.00 | 2,850.00 | 24,086 |
| 2024-12-11 | 560.00 | 572.00 | 552.00 | 570.00 | 2,850.00 | 36,005 |
| 2024-12-10 | 532.00 | 562.00 | 532.00 | 551.00 | 2,755.00 | 46,373 |
| 2024-12-09 | 575.00 | 575.00 | 518.00 | 532.00 | 2,660.00 | 70,074 |
| 2024-12-06 | 589.00 | 592.00 | 571.00 | 582.00 | 2,910.00 | 38,770 |
| 2024-12-05 | 605.00 | 607.00 | 590.00 | 592.00 | 2,960.00 | 34,532 |
| 2024-12-04 | 586.00 | 614.00 | 586.00 | 607.00 | 3,035.00 | 47,641 |
| 2024-12-03 | 609.00 | 619.00 | 607.00 | 617.00 | 3,085.00 | 27,636 |
| 2024-12-02 | 612.00 | 622.00 | 604.00 | 609.00 | 3,045.00 | 17,853 |
| 2024-11-29 | 617.00 | 623.00 | 612.00 | 612.00 | 3,060.00 | 12,289 |
| 2024-11-28 | 616.00 | 624.00 | 612.00 | 617.00 | 3,085.00 | 12,291 |
| 2024-11-27 | 621.00 | 624.00 | 615.00 | 616.00 | 3,080.00 | 17,150 |
| 2024-11-26 | 621.00 | 627.00 | 619.00 | 621.00 | 3,105.00 | 14,443 |
| 2024-11-25 | 613.00 | 634.00 | 613.00 | 621.00 | 3,105.00 | 40,622 |
| 2024-11-22 | 610.00 | 618.00 | 606.00 | 613.00 | 3,065.00 | 13,111 |
| 2024-11-21 | 616.00 | 616.00 | 608.00 | 614.00 | 3,070.00 | 11,214 |
| 2024-11-20 | 612.00 | 622.00 | 611.00 | 616.00 | 3,080.00 | 23,437 |
| 2024-11-19 | 633.00 | 633.00 | 617.00 | 618.00 | 3,090.00 | 20,374 |
| 2024-11-18 | 623.00 | 630.00 | 606.00 | 625.00 | 3,125.00 | 31,288 |
| 2024-11-15 | 616.00 | 625.00 | 605.00 | 623.00 | 3,115.00 | 19,110 |
| 2024-11-14 | 604.00 | 623.00 | 601.00 | 616.00 | 3,080.00 | 33,137 |
| 2024-11-13 | 629.00 | 629.00 | 599.00 | 604.00 | 3,020.00 | 32,882 |
| 2024-11-12 | 646.00 | 649.00 | 620.00 | 623.00 | 3,115.00 | 63,353 |
| 2024-11-11 | 667.00 | 667.00 | 645.00 | 646.00 | 3,230.00 | 51,467 |
| 2024-11-08 | 674.00 | 675.00 | 659.00 | 668.00 | 3,340.00 | 26,253 |
| 2024-11-07 | 682.00 | 682.00 | 653.00 | 668.00 | 3,340.00 | 69,360 |
| 2024-11-06 | 704.00 | 729.00 | 675.00 | 682.00 | 3,410.00 | 160,983 |
| 2024-11-05 | 707.00 | 723.00 | 702.00 | 704.00 | 3,520.00 | 58,102 |
| 2024-11-04 | 756.00 | 756.00 | 702.00 | 713.00 | 3,565.00 | 118,008 |
| 2024-11-01 | 750.00 | 800.00 | 701.00 | 756.00 | 3,780.00 | 94,781 |
| 2024-10-11 | 166.00 | 180.00 | 163.00 | 163.00 | 4,075.00 | 247,929 |
| 2024-10-10 | 167.00 | 169.00 | 165.00 | 165.00 | 4,125.00 | 42,055 |
| 2024-10-08 | 165.00 | 168.00 | 164.00 | 167.00 | 4,175.00 | 60,682 |
| 2024-10-07 | 165.00 | 166.00 | 163.00 | 165.00 | 4,125.00 | 41,182 |
| 2024-10-04 | 166.00 | 168.00 | 163.00 | 165.00 | 4,125.00 | 57,733 |
| 2024-10-02 | 164.00 | 184.00 | 162.00 | 167.00 | 4,175.00 | 497,702 |
| 2024-09-30 | 168.00 | 168.00 | 163.00 | 164.00 | 4,100.00 | 34,432 |
| 2024-09-27 | 167.00 | 172.00 | 166.00 | 168.00 | 4,200.00 | 38,564 |
| 2024-09-26 | 162.00 | 169.00 | 162.00 | 168.00 | 4,200.00 | 50,246 |
| 2024-09-25 | 163.00 | 165.00 | 160.00 | 162.00 | 4,050.00 | 31,738 |
| 2024-09-24 | 166.00 | 167.00 | 161.00 | 163.00 | 4,075.00 | 42,968 |
| 2024-09-23 | 160.00 | 170.00 | 159.00 | 166.00 | 4,150.00 | 72,561 |
| 2024-09-20 | 168.00 | 180.00 | 160.00 | 161.00 | 4,025.00 | 191,501 |
| 2024-09-19 | 157.00 | 160.00 | 157.00 | 159.00 | 3,975.00 | 52,946 |
| 2024-09-13 | 158.00 | 159.00 | 156.00 | 157.00 | 3,925.00 | 42,940 |
| 2024-09-12 | 155.00 | 159.00 | 154.00 | 158.00 | 3,950.00 | 50,182 |
| 2024-09-11 | 154.00 | 156.00 | 153.00 | 154.00 | 3,850.00 | 73,148 |
| 2024-09-10 | 156.00 | 158.00 | 152.00 | 153.00 | 3,825.00 | 65,089 |
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.