Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-29 | 523.00 | 534.00 | 510.00 | 520.00 | 10,770.02 | 15,775 |
| 2022-09-28 | 547.00 | 556.00 | 514.00 | 520.00 | 10,770.02 | 26,633 |
| 2022-09-27 | 553.00 | 564.00 | 543.00 | 547.00 | 11,329.23 | 25,798 |
| 2022-09-26 | 559.00 | 569.00 | 546.00 | 553.00 | 11,453.50 | 8,408 |
| 2022-09-23 | 573.00 | 575.00 | 555.00 | 562.00 | 11,639.91 | 15,214 |
| 2022-09-22 | 586.00 | 589.00 | 571.00 | 573.00 | 11,867.73 | 15,395 |
| 2022-09-21 | 597.00 | 635.00 | 583.00 | 586.00 | 12,136.98 | 29,436 |
| 2022-09-20 | 591.00 | 598.00 | 590.00 | 596.00 | 12,344.10 | 14,571 |
| 2022-09-19 | 603.00 | 608.00 | 581.00 | 590.00 | 12,219.83 | 20,155 |
| 2022-09-16 | 618.00 | 628.00 | 601.00 | 608.00 | 12,592.64 | 26,870 |
| 2022-09-15 | 631.00 | 635.00 | 613.00 | 627.00 | 12,986.16 | 21,970 |
| 2022-09-14 | 624.00 | 650.00 | 614.00 | 627.00 | 12,986.16 | 25,894 |
| 2022-09-13 | 629.00 | 635.00 | 623.00 | 631.00 | 13,069.00 | 21,524 |
| 2022-09-08 | 658.00 | 660.00 | 624.00 | 627.00 | 12,986.16 | 43,593 |
| 2022-09-07 | 671.00 | 710.00 | 610.00 | 663.00 | 13,731.77 | 80,995 |
| 2022-09-06 | 643.00 | 680.00 | 643.00 | 670.00 | 13,876.76 | 10,784 |
| 2022-09-05 | 645.00 | 660.00 | 643.00 | 643.00 | 13,317.54 | 7,824 |
| 2022-09-02 | 658.00 | 664.00 | 644.00 | 645.00 | 13,358.97 | 14,987 |
| 2022-09-01 | 669.00 | 674.00 | 652.00 | 658.00 | 13,628.22 | 9,407 |
| 2022-08-31 | 668.00 | 675.00 | 665.00 | 672.00 | 13,918.18 | 8,698 |
| 2022-08-30 | 668.00 | 679.00 | 668.00 | 675.00 | 13,980.31 | 6,656 |
| 2022-08-29 | 650.00 | 680.00 | 644.00 | 674.00 | 13,959.60 | 17,498 |
| 2022-08-26 | 708.00 | 708.00 | 668.00 | 671.00 | 13,897.47 | 28,688 |
| 2022-08-25 | 668.00 | 694.00 | 666.00 | 693.00 | 14,353.12 | 24,419 |
| 2022-08-24 | 640.00 | 663.00 | 636.00 | 663.00 | 13,731.77 | 34,461 |
| 2022-08-23 | 670.00 | 670.00 | 635.00 | 642.00 | 13,296.83 | 30,860 |
| 2022-08-22 | 682.00 | 682.00 | 659.00 | 662.00 | 13,711.06 | 11,649 |
| 2022-08-19 | 745.00 | 745.00 | 676.00 | 683.00 | 14,146.01 | 77,309 |
| 2022-08-18 | 716.00 | 770.00 | 716.00 | 770.00 | 15,947.91 | 21,559 |
| 2022-08-17 | 746.00 | 746.00 | 727.00 | 733.00 | 15,181.58 | 12,161 |
| 2022-08-16 | 759.00 | 759.00 | 737.00 | 746.00 | 15,450.84 | 11,131 |
| 2022-08-12 | 751.00 | 779.00 | 750.00 | 759.00 | 15,720.09 | 14,736 |
| 2022-08-11 | 760.00 | 771.00 | 745.00 | 751.00 | 15,554.39 | 15,240 |
| 2022-08-10 | 782.00 | 782.00 | 750.00 | 760.00 | 15,740.80 | 19,261 |
| 2022-08-09 | 799.00 | 799.00 | 778.00 | 782.00 | 16,196.45 | 9,923 |
| 2022-08-08 | 797.00 | 807.00 | 760.00 | 799.00 | 16,548.55 | 30,054 |
| 2022-08-05 | 796.00 | 804.00 | 741.00 | 800.00 | 16,569.26 | 76,934 |
| 2022-08-04 | 827.00 | 840.00 | 810.00 | 825.00 | 17,087.05 | 18,728 |
| 2022-08-03 | 801.00 | 835.00 | 747.00 | 826.00 | 17,107.76 | 56,173 |
| 2022-08-02 | 805.00 | 860.00 | 790.00 | 802.00 | 16,610.68 | 113,915 |
| 2022-08-01 | 745.00 | 815.00 | 735.00 | 815.00 | 16,879.93 | 65,616 |
| 2022-07-29 | 747.00 | 751.00 | 733.00 | 745.00 | 15,430.12 | 10,062 |
| 2022-07-28 | 736.00 | 753.00 | 735.00 | 745.00 | 15,430.12 | 15,227 |
| 2022-07-27 | 708.00 | 734.00 | 707.00 | 734.00 | 15,202.30 | 17,672 |
| 2022-07-26 | 705.00 | 730.00 | 705.00 | 713.00 | 14,767.35 | 11,994 |
| 2022-07-25 | 681.00 | 726.00 | 680.00 | 705.00 | 14,601.66 | 16,016 |
| 2022-07-22 | 675.00 | 688.00 | 671.00 | 680.00 | 14,083.87 | 4,798 |
| 2022-07-21 | 674.00 | 690.00 | 670.00 | 682.00 | 14,125.29 | 7,154 |
| 2022-07-20 | 648.00 | 688.00 | 645.00 | 674.00 | 13,959.60 | 15,479 |
| 2022-07-19 | 641.00 | 651.00 | 639.00 | 648.00 | 13,421.10 | 6,156 |
| 2022-07-18 | 645.00 | 655.00 | 642.00 | 648.00 | 13,421.10 | 5,617 |
| 2022-07-15 | 637.00 | 656.00 | 632.00 | 645.00 | 13,358.97 | 5,823 |
| 2022-07-14 | 635.00 | 647.00 | 632.00 | 642.00 | 13,296.83 | 5,238 |
| 2022-07-13 | 629.00 | 645.00 | 626.00 | 641.00 | 13,276.12 | 6,631 |
| 2022-07-12 | 635.00 | 650.00 | 625.00 | 635.00 | 13,151.85 | 3,675 |
| 2022-07-11 | 640.00 | 650.00 | 626.00 | 635.00 | 13,151.85 | 4,926 |
| 2022-07-08 | 632.00 | 650.00 | 627.00 | 640.00 | 13,255.41 | 7,641 |
| 2022-07-07 | 630.00 | 634.00 | 622.00 | 630.00 | 13,048.29 | 3,194 |
| 2022-07-06 | 626.00 | 638.00 | 618.00 | 631.00 | 13,069.00 | 5,963 |
| 2022-07-05 | 618.00 | 634.00 | 613.00 | 626.00 | 12,965.45 | 2,825 |
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.