Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 618.00 | 649.00 | 612.00 | 618.00 | 12,799.75 | 6,223 |
| 2022-07-01 | 606.00 | 618.00 | 599.00 | 618.00 | 12,799.75 | 7,910 |
| 2022-06-30 | 606.00 | 608.00 | 598.00 | 606.00 | 12,551.21 | 6,215 |
| 2022-06-29 | 596.00 | 607.00 | 592.00 | 606.00 | 12,551.21 | 6,392 |
| 2022-06-28 | 595.00 | 620.00 | 595.00 | 604.00 | 12,509.79 | 8,515 |
| 2022-06-27 | 593.00 | 612.00 | 593.00 | 606.00 | 12,551.21 | 8,329 |
| 2022-06-24 | 603.00 | 603.00 | 581.00 | 592.00 | 12,261.25 | 6,785 |
| 2022-06-23 | 612.00 | 612.00 | 578.00 | 581.00 | 12,033.43 | 20,848 |
| 2022-06-22 | 655.00 | 697.00 | 609.00 | 611.00 | 12,654.77 | 58,501 |
| 2022-06-21 | 599.00 | 610.00 | 595.00 | 605.00 | 12,530.50 | 10,383 |
| 2022-06-20 | 628.00 | 629.00 | 595.00 | 599.00 | 12,406.23 | 15,725 |
| 2022-06-17 | 636.00 | 636.00 | 605.00 | 628.00 | 13,006.87 | 16,084 |
| 2022-06-16 | 650.00 | 659.00 | 633.00 | 637.00 | 13,193.27 | 8,693 |
| 2022-06-15 | 677.00 | 677.00 | 620.00 | 641.00 | 13,276.12 | 16,951 |
| 2022-06-14 | 676.00 | 679.00 | 657.00 | 667.00 | 13,814.62 | 11,396 |
| 2022-06-13 | 693.00 | 702.00 | 676.00 | 676.00 | 14,001.03 | 15,442 |
| 2022-06-10 | 715.00 | 715.00 | 702.00 | 705.00 | 14,601.66 | 7,379 |
| 2022-06-09 | 719.00 | 725.00 | 707.00 | 720.00 | 14,912.33 | 12,474 |
| 2022-06-08 | 722.00 | 730.00 | 712.00 | 719.00 | 14,891.62 | 8,286 |
| 2022-06-07 | 726.00 | 730.00 | 716.00 | 717.00 | 14,850.20 | 6,315 |
| 2022-06-03 | 723.00 | 733.00 | 722.00 | 730.00 | 15,119.45 | 8,237 |
| 2022-06-02 | 724.00 | 727.00 | 716.00 | 722.00 | 14,953.76 | 9,964 |
| 2022-05-31 | 715.00 | 725.00 | 715.00 | 725.00 | 15,015.89 | 9,112 |
| 2022-05-30 | 710.00 | 720.00 | 705.00 | 719.00 | 14,891.62 | 8,746 |
| 2022-05-27 | 704.00 | 712.00 | 700.00 | 704.00 | 14,580.95 | 6,807 |
| 2022-05-26 | 702.00 | 711.00 | 700.00 | 704.00 | 14,580.95 | 5,856 |
| 2022-05-25 | 704.00 | 710.00 | 695.00 | 702.00 | 14,539.53 | 7,173 |
| 2022-05-24 | 712.00 | 714.00 | 704.00 | 706.00 | 14,622.37 | 5,339 |
| 2022-05-23 | 711.00 | 714.00 | 705.00 | 709.00 | 14,684.51 | 7,120 |
| 2022-05-20 | 718.00 | 726.00 | 710.00 | 711.00 | 14,725.93 | 15,488 |
| 2022-05-19 | 705.00 | 727.00 | 700.00 | 717.00 | 14,850.20 | 7,381 |
| 2022-05-18 | 737.00 | 737.00 | 724.00 | 725.00 | 15,015.89 | 6,305 |
| 2022-05-17 | 731.00 | 777.00 | 710.00 | 722.00 | 14,953.76 | 35,650 |
| 2022-05-16 | 696.00 | 765.00 | 696.00 | 722.00 | 14,953.76 | 47,948 |
| 2022-05-13 | 695.00 | 700.00 | 689.00 | 695.00 | 14,394.54 | 8,218 |
| 2022-05-12 | 705.00 | 705.00 | 685.00 | 689.00 | 14,270.28 | 13,197 |
| 2022-05-11 | 711.00 | 720.00 | 700.00 | 709.00 | 14,684.51 | 7,853 |
| 2022-05-10 | 720.00 | 720.00 | 686.00 | 709.00 | 14,684.51 | 11,246 |
| 2022-05-09 | 729.00 | 730.00 | 719.00 | 720.00 | 14,912.33 | 10,583 |
| 2022-05-06 | 733.00 | 734.00 | 724.00 | 732.00 | 15,160.87 | 13,649 |
| 2022-05-04 | 736.00 | 737.00 | 730.00 | 734.00 | 15,202.30 | 12,158 |
| 2022-05-03 | 732.00 | 738.00 | 728.00 | 736.00 | 15,243.72 | 8,259 |
| 2022-05-02 | 740.00 | 740.00 | 726.00 | 732.00 | 15,160.87 | 10,270 |
| 2022-04-29 | 735.00 | 740.00 | 732.00 | 737.00 | 15,264.43 | 15,444 |
| 2022-04-28 | 747.00 | 749.00 | 732.00 | 735.00 | 15,223.01 | 14,030 |
| 2022-04-27 | 738.00 | 745.00 | 725.00 | 739.00 | 15,305.85 | 20,687 |
| 2022-04-26 | 747.00 | 755.00 | 738.00 | 750.00 | 15,533.68 | 18,335 |
| 2022-04-25 | 770.00 | 770.00 | 747.00 | 747.00 | 15,471.55 | 18,610 |
| 2022-04-22 | 769.00 | 779.00 | 765.00 | 772.00 | 15,989.34 | 23,417 |
| 2022-04-21 | 771.00 | 773.00 | 763.00 | 769.00 | 15,927.20 | 18,665 |
| 2022-04-20 | 769.00 | 784.00 | 765.00 | 769.00 | 15,927.20 | 18,591 |
| 2022-04-19 | 747.00 | 771.00 | 747.00 | 769.00 | 15,927.20 | 28,734 |
| 2022-04-18 | 741.00 | 749.00 | 737.00 | 747.00 | 15,471.55 | 14,927 |
| 2022-04-15 | 736.00 | 744.00 | 730.00 | 741.00 | 15,347.28 | 20,660 |
| 2022-04-14 | 741.00 | 743.00 | 735.00 | 739.00 | 15,305.85 | 9,576 |
| 2022-04-13 | 735.00 | 747.00 | 730.00 | 741.00 | 15,347.28 | 12,715 |
| 2022-04-12 | 736.00 | 744.00 | 727.00 | 736.00 | 15,243.72 | 17,160 |
| 2022-04-11 | 738.00 | 745.00 | 735.00 | 737.00 | 15,264.43 | 19,858 |
| 2022-04-08 | 744.00 | 753.00 | 740.00 | 748.00 | 15,492.26 | 19,405 |
| 2022-04-07 | 767.00 | 767.00 | 748.00 | 748.00 | 15,492.26 | 30,553 |
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.