Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 155.00 | 164.00 | 154.00 | 157.00 | 3,925.00 | 75,043 |
| 2024-09-06 | 163.00 | 167.00 | 150.00 | 156.00 | 3,900.00 | 100,591 |
| 2024-09-05 | 165.00 | 166.00 | 162.00 | 163.00 | 4,075.00 | 35,273 |
| 2024-09-04 | 165.00 | 166.00 | 162.00 | 164.00 | 4,100.00 | 62,053 |
| 2024-09-03 | 169.00 | 169.00 | 166.00 | 166.00 | 4,150.00 | 37,769 |
| 2024-09-02 | 172.00 | 172.00 | 167.00 | 169.00 | 4,225.00 | 56,925 |
| 2024-08-30 | 169.00 | 172.00 | 168.00 | 172.00 | 4,300.00 | 27,466 |
| 2024-08-29 | 167.00 | 170.00 | 167.00 | 169.00 | 4,225.00 | 37,810 |
| 2024-08-28 | 174.00 | 174.00 | 168.00 | 169.00 | 4,225.00 | 57,717 |
| 2024-08-27 | 167.00 | 184.00 | 165.00 | 172.00 | 4,300.00 | 206,899 |
| 2024-08-26 | 169.00 | 170.00 | 165.00 | 167.00 | 4,175.00 | 46,391 |
| 2024-08-23 | 171.00 | 172.00 | 168.00 | 169.00 | 4,225.00 | 41,034 |
| 2024-08-22 | 174.00 | 174.00 | 169.00 | 170.00 | 4,250.00 | 64,075 |
| 2024-08-21 | 175.00 | 176.00 | 172.00 | 174.00 | 4,350.00 | 40,720 |
| 2024-08-20 | 171.00 | 175.00 | 171.00 | 175.00 | 4,375.00 | 43,347 |
| 2024-08-19 | 174.00 | 175.00 | 171.00 | 171.00 | 4,275.00 | 32,518 |
| 2024-08-16 | 176.00 | 178.00 | 173.00 | 173.00 | 4,325.00 | 26,454 |
| 2024-08-14 | 175.00 | 176.00 | 174.00 | 175.00 | 4,375.00 | 26,561 |
| 2024-08-13 | 178.00 | 180.00 | 171.00 | 174.00 | 4,350.00 | 65,334 |
| 2024-08-12 | 173.00 | 178.00 | 173.00 | 178.00 | 4,450.00 | 52,828 |
| 2024-08-09 | 172.00 | 175.00 | 171.00 | 173.00 | 4,325.00 | 45,466 |
| 2024-08-08 | 173.00 | 174.00 | 168.00 | 171.00 | 4,275.00 | 43,393 |
| 2024-08-07 | 165.00 | 175.00 | 165.00 | 173.00 | 4,325.00 | 81,525 |
| 2024-08-06 | 161.00 | 170.00 | 161.00 | 166.00 | 4,150.00 | 71,398 |
| 2024-08-05 | 174.00 | 174.00 | 154.00 | 160.00 | 4,000.00 | 167,631 |
| 2024-08-02 | 177.00 | 179.00 | 174.00 | 176.00 | 4,400.00 | 113,303 |
| 2024-08-01 | 178.00 | 182.00 | 178.00 | 182.00 | 4,550.00 | 58,873 |
| 2024-07-31 | 181.00 | 182.00 | 177.00 | 178.00 | 4,450.00 | 81,889 |
| 2024-07-30 | 185.00 | 190.00 | 181.00 | 181.00 | 4,525.00 | 75,449 |
| 2024-07-29 | 183.00 | 187.00 | 182.00 | 187.00 | 4,675.00 | 57,724 |
| 2024-07-26 | 181.00 | 187.00 | 180.00 | 182.00 | 4,550.00 | 71,120 |
| 2024-07-25 | 179.00 | 181.00 | 178.00 | 180.00 | 4,500.00 | 53,977 |
| 2024-07-24 | 182.00 | 183.00 | 179.00 | 182.00 | 4,550.00 | 51,508 |
| 2024-07-23 | 182.00 | 185.00 | 180.00 | 182.00 | 4,550.00 | 41,509 |
| 2024-07-22 | 182.00 | 185.00 | 180.00 | 181.00 | 4,525.00 | 62,611 |
| 2024-07-19 | 187.00 | 187.00 | 185.00 | 185.00 | 4,625.00 | 33,324 |
| 2024-07-18 | 187.00 | 188.00 | 184.00 | 187.00 | 4,675.00 | 46,456 |
| 2024-07-17 | 189.00 | 189.00 | 187.00 | 189.00 | 4,725.00 | 24,191 |
| 2024-07-16 | 192.00 | 194.00 | 186.00 | 189.00 | 4,725.00 | 111,874 |
| 2024-07-15 | 191.00 | 194.00 | 190.00 | 193.00 | 4,825.00 | 66,296 |
| 2024-07-12 | 194.00 | 196.00 | 190.00 | 192.00 | 4,800.00 | 130,553 |
| 2024-07-11 | 190.00 | 207.00 | 189.00 | 198.00 | 4,950.00 | 413,926 |
| 2024-07-10 | 196.00 | 197.00 | 189.00 | 190.00 | 4,750.00 | 64,475 |
| 2024-07-09 | 192.00 | 196.00 | 190.00 | 195.00 | 4,875.00 | 60,255 |
| 2024-07-08 | 190.00 | 195.00 | 187.00 | 192.00 | 4,800.00 | 68,423 |
| 2024-07-05 | 189.00 | 191.00 | 186.00 | 191.00 | 4,775.00 | 67,813 |
| 2024-07-04 | 186.00 | 191.00 | 184.00 | 191.00 | 4,775.00 | 53,396 |
| 2024-07-03 | 186.00 | 188.00 | 184.00 | 185.00 | 4,625.00 | 52,849 |
| 2024-07-02 | 193.00 | 194.00 | 186.00 | 186.00 | 4,650.00 | 108,069 |
| 2024-07-01 | 194.00 | 197.00 | 191.00 | 194.00 | 4,850.00 | 69,538 |
| 2024-06-28 | 191.00 | 196.00 | 191.00 | 195.00 | 4,875.00 | 33,206 |
| 2024-06-27 | 197.00 | 197.00 | 191.00 | 193.00 | 4,825.00 | 51,687 |
| 2024-06-26 | 198.00 | 199.00 | 195.00 | 197.00 | 4,925.00 | 38,995 |
| 2024-06-25 | 194.00 | 202.00 | 191.00 | 198.00 | 4,950.00 | 78,809 |
| 2024-06-24 | 200.00 | 201.00 | 193.00 | 194.00 | 4,850.00 | 73,906 |
| 2024-06-21 | 201.00 | 202.00 | 200.00 | 200.00 | 5,000.00 | 45,914 |
| 2024-06-20 | 202.00 | 202.00 | 200.00 | 201.00 | 5,025.00 | 56,473 |
| 2024-06-19 | 208.00 | 208.00 | 201.00 | 203.00 | 5,075.00 | 162,790 |
| 2024-06-18 | 207.00 | 209.00 | 206.00 | 208.00 | 5,200.00 | 61,035 |
| 2024-06-17 | 211.00 | 211.00 | 206.00 | 207.00 | 5,175.00 | 103,464 |
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.