Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-26 | 508.00 | 511.00 | 496.00 | 500.00 | 10,355.79 | 12,251 |
| 2022-12-23 | 519.00 | 519.00 | 506.00 | 510.00 | 10,562.90 | 8,651 |
| 2022-12-22 | 512.00 | 534.00 | 512.00 | 519.00 | 10,749.31 | 7,921 |
| 2022-12-21 | 514.00 | 523.00 | 511.00 | 517.00 | 10,707.88 | 7,923 |
| 2022-12-20 | 534.00 | 538.00 | 510.00 | 517.00 | 10,707.88 | 11,616 |
| 2022-12-19 | 543.00 | 545.00 | 533.00 | 534.00 | 11,059.98 | 10,681 |
| 2022-12-16 | 532.00 | 549.00 | 531.00 | 545.00 | 11,287.81 | 17,862 |
| 2022-12-15 | 539.00 | 615.00 | 539.00 | 544.00 | 11,267.10 | 148,580 |
| 2022-12-14 | 521.00 | 564.00 | 512.00 | 547.00 | 11,329.23 | 71,898 |
| 2022-12-13 | 498.00 | 521.00 | 497.00 | 514.00 | 10,645.75 | 24,067 |
| 2022-12-12 | 504.00 | 505.00 | 487.00 | 498.00 | 10,314.36 | 20,527 |
| 2022-12-09 | 497.00 | 510.00 | 488.00 | 504.00 | 10,438.63 | 21,681 |
| 2022-12-08 | 497.00 | 498.00 | 482.00 | 484.00 | 10,024.40 | 9,087 |
| 2022-12-07 | 491.00 | 501.00 | 485.00 | 493.00 | 10,210.81 | 10,214 |
| 2022-12-06 | 501.00 | 503.00 | 495.00 | 495.00 | 10,252.23 | 8,972 |
| 2022-12-05 | 505.00 | 510.00 | 501.00 | 501.00 | 10,376.50 | 9,162 |
| 2022-12-02 | 502.00 | 509.00 | 502.00 | 505.00 | 10,459.35 | 5,224 |
| 2022-12-01 | 503.00 | 510.00 | 500.00 | 508.00 | 10,521.48 | 5,663 |
| 2022-11-30 | 513.00 | 513.00 | 499.00 | 500.00 | 10,355.79 | 5,245 |
| 2022-11-29 | 490.00 | 504.00 | 490.00 | 503.00 | 10,417.92 | 8,550 |
| 2022-11-28 | 514.00 | 520.00 | 494.00 | 495.00 | 10,252.23 | 20,265 |
| 2022-11-25 | 524.00 | 530.00 | 514.00 | 515.00 | 10,666.46 | 8,180 |
| 2022-11-24 | 524.00 | 529.00 | 518.00 | 524.00 | 10,852.87 | 13,920 |
| 2022-11-23 | 535.00 | 535.00 | 513.00 | 524.00 | 10,852.87 | 21,977 |
| 2022-11-22 | 512.00 | 552.00 | 512.00 | 527.00 | 10,915.00 | 131,622 |
| 2022-11-21 | 494.00 | 543.00 | 484.00 | 506.00 | 10,480.06 | 48,585 |
| 2022-11-18 | 504.00 | 509.00 | 490.00 | 498.00 | 10,314.36 | 16,698 |
| 2022-11-17 | 507.00 | 510.00 | 498.00 | 505.00 | 10,459.35 | 15,116 |
| 2022-11-16 | 514.00 | 520.00 | 508.00 | 511.00 | 10,583.62 | 13,000 |
| 2022-11-15 | 518.00 | 523.00 | 508.00 | 514.00 | 10,645.75 | 11,264 |
| 2022-11-14 | 513.00 | 521.00 | 508.00 | 515.00 | 10,666.46 | 13,765 |
| 2022-11-11 | 515.00 | 518.00 | 504.00 | 513.00 | 10,625.04 | 35,456 |
| 2022-11-10 | 505.00 | 519.00 | 505.00 | 513.00 | 10,625.04 | 7,639 |
| 2022-11-09 | 511.00 | 520.00 | 511.00 | 515.00 | 10,666.46 | 11,938 |
| 2022-11-08 | 520.00 | 520.00 | 507.00 | 511.00 | 10,583.62 | 8,560 |
| 2022-11-07 | 517.00 | 517.00 | 504.00 | 509.00 | 10,542.19 | 15,457 |
| 2022-11-04 | 505.00 | 515.00 | 501.00 | 510.00 | 10,562.90 | 10,883 |
| 2022-11-03 | 503.00 | 512.00 | 494.00 | 511.00 | 10,583.62 | 187,966 |
| 2022-11-02 | 498.00 | 547.00 | 494.00 | 508.00 | 10,521.48 | 92,679 |
| 2022-11-01 | 494.00 | 498.00 | 488.00 | 492.00 | 10,190.10 | 7,563 |
| 2022-10-31 | 494.00 | 500.00 | 485.00 | 493.00 | 10,210.81 | 15,373 |
| 2022-10-28 | 507.00 | 507.00 | 493.00 | 496.00 | 10,272.94 | 9,849 |
| 2022-10-27 | 474.00 | 553.00 | 474.00 | 500.00 | 10,355.79 | 79,991 |
| 2022-10-26 | 494.00 | 494.00 | 472.00 | 472.00 | 9,775.86 | 15,601 |
| 2022-10-25 | 488.00 | 503.00 | 482.00 | 490.00 | 10,148.67 | 20,383 |
| 2022-10-24 | 483.00 | 491.00 | 479.00 | 483.00 | 10,003.69 | 15,922 |
| 2022-10-21 | 485.00 | 489.00 | 480.00 | 482.00 | 9,982.98 | 10,214 |
| 2022-10-20 | 502.00 | 503.00 | 483.00 | 488.00 | 10,107.25 | 16,711 |
| 2022-10-19 | 510.00 | 512.00 | 493.00 | 503.00 | 10,417.92 | 16,834 |
| 2022-10-18 | 499.00 | 509.00 | 493.00 | 504.00 | 10,438.63 | 13,333 |
| 2022-10-17 | 488.00 | 493.00 | 471.00 | 491.00 | 10,169.38 | 16,431 |
| 2022-10-14 | 483.00 | 496.00 | 480.00 | 490.00 | 10,148.67 | 7,247 |
| 2022-10-13 | 516.00 | 517.00 | 471.00 | 480.00 | 9,941.56 | 29,626 |
| 2022-10-12 | 527.00 | 527.00 | 516.00 | 519.00 | 10,749.31 | 8,957 |
| 2022-10-11 | 535.00 | 546.00 | 529.00 | 530.00 | 10,977.14 | 11,247 |
| 2022-10-07 | 526.00 | 546.00 | 521.00 | 545.00 | 11,287.81 | 10,735 |
| 2022-10-06 | 523.00 | 532.00 | 512.00 | 526.00 | 10,894.29 | 9,726 |
| 2022-10-05 | 537.00 | 538.00 | 513.00 | 517.00 | 10,707.88 | 13,962 |
| 2022-10-04 | 533.00 | 534.00 | 519.00 | 526.00 | 10,894.29 | 8,389 |
| 2022-09-30 | 517.00 | 525.00 | 508.00 | 523.00 | 10,832.15 | 12,340 |
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.