Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 769.00 | 780.00 | 764.00 | 768.00 | 15,906.49 | 42,728 |
| 2022-04-05 | 798.00 | 818.00 | 763.00 | 771.00 | 15,968.62 | 97,580 |
| 2022-04-04 | 748.00 | 830.00 | 746.00 | 795.00 | 16,465.70 | 264,006 |
| 2022-04-01 | 754.00 | 761.00 | 736.00 | 748.00 | 15,492.26 | 38,701 |
| 2022-03-31 | 735.00 | 759.00 | 735.00 | 754.00 | 15,616.53 | 54,866 |
| 2022-03-30 | 732.00 | 775.00 | 732.00 | 738.00 | 15,285.14 | 92,760 |
| 2022-03-29 | 726.00 | 769.00 | 726.00 | 730.00 | 15,119.45 | 32,453 |
| 2022-03-28 | 739.00 | 739.00 | 722.00 | 724.00 | 14,995.18 | 37,450 |
| 2022-03-25 | 740.00 | 743.00 | 732.00 | 742.00 | 15,367.99 | 29,711 |
| 2022-03-24 | 726.00 | 744.00 | 721.00 | 742.00 | 15,367.99 | 51,101 |
| 2022-03-23 | 743.00 | 754.00 | 726.00 | 726.00 | 15,036.60 | 66,387 |
| 2022-03-22 | 762.00 | 812.00 | 734.00 | 742.00 | 15,367.99 | 332,354 |
| 2022-03-21 | 705.00 | 773.00 | 701.00 | 727.00 | 15,057.32 | 261,948 |
| 2022-03-18 | 788.00 | 844.00 | 765.00 | 774.00 | 16,030.76 | 452,078 |
| 2022-03-17 | 703.00 | 890.00 | 703.00 | 788.00 | 16,320.72 | 1,457,076 |
| 2022-03-16 | 703.00 | 707.00 | 690.00 | 705.00 | 14,601.66 | 53,408 |
| 2022-03-15 | 712.00 | 720.00 | 701.00 | 701.00 | 14,518.81 | 55,995 |
| 2022-03-14 | 731.00 | 747.00 | 696.00 | 717.00 | 14,850.20 | 87,211 |
| 2022-03-11 | 733.00 | 767.00 | 730.00 | 731.00 | 15,140.16 | 171,769 |
| 2022-03-10 | 783.00 | 805.00 | 738.00 | 743.00 | 15,388.70 | 309,709 |
| 2022-03-08 | 694.00 | 898.00 | 673.00 | 781.00 | 16,175.74 | 1,905,995 |
| 2022-03-07 | 794.00 | 794.00 | 707.00 | 707.00 | 14,643.08 | 276,734 |
| 2022-03-04 | 841.00 | 983.00 | 782.00 | 794.00 | 16,444.99 | 2,844,687 |
| 2022-03-03 | 606.00 | 782.00 | 604.00 | 782.00 | 16,196.45 | 430,335 |
| 2022-03-02 | 598.00 | 611.00 | 594.00 | 602.00 | 12,468.37 | 20,822 |
| 2022-02-28 | 595.00 | 596.00 | 587.00 | 594.00 | 12,302.68 | 14,137 |
| 2022-02-25 | 580.00 | 595.00 | 580.00 | 588.00 | 12,178.41 | 24,384 |
| 2022-02-24 | 603.00 | 603.00 | 579.00 | 579.00 | 11,992.00 | 34,898 |
| 2022-02-23 | 591.00 | 600.00 | 590.00 | 598.00 | 12,385.52 | 19,700 |
| 2022-02-22 | 613.00 | 613.00 | 589.00 | 591.00 | 12,240.54 | 40,442 |
| 2022-02-21 | 608.00 | 617.00 | 600.00 | 614.00 | 12,716.91 | 20,307 |
| 2022-02-18 | 601.00 | 612.00 | 597.00 | 608.00 | 12,592.64 | 20,660 |
| 2022-02-17 | 611.00 | 618.00 | 597.00 | 605.00 | 12,530.50 | 33,972 |
| 2022-02-16 | 582.00 | 606.00 | 582.00 | 605.00 | 12,530.50 | 38,855 |
| 2022-02-15 | 600.00 | 600.00 | 570.00 | 576.00 | 11,929.87 | 52,503 |
| 2022-02-14 | 620.00 | 621.00 | 595.00 | 603.00 | 12,489.08 | 54,547 |
| 2022-02-11 | 659.00 | 659.00 | 632.00 | 633.00 | 13,110.43 | 62,093 |
| 2022-02-10 | 670.00 | 672.00 | 655.00 | 661.00 | 13,690.35 | 38,657 |
| 2022-02-09 | 658.00 | 678.00 | 652.00 | 669.00 | 13,856.04 | 85,289 |
| 2022-02-08 | 691.00 | 695.00 | 640.00 | 650.00 | 13,462.52 | 174,212 |
| 2022-02-07 | 735.00 | 735.00 | 694.00 | 697.00 | 14,435.97 | 141,596 |
| 2022-02-04 | 799.00 | 826.00 | 729.00 | 735.00 | 15,223.01 | 235,375 |
| 2022-01-11 | 85.000 | 86.000 | 82.000 | 86.000 | 17,811.95 | 107,225 |
| 2022-01-10 | 89.000 | 89.000 | 83.000 | 85.000 | 17,604.84 | 105,015 |
| 2022-01-07 | 88.000 | 89.000 | 87.000 | 89.000 | 18,433.30 | 28,545 |
| 2022-01-06 | 86.000 | 89.000 | 86.000 | 88.000 | 18,226.19 | 62,604 |
| 2022-01-05 | 87.000 | 88.000 | 86.000 | 87.000 | 18,019.07 | 43,736 |
| 2022-01-04 | 89.000 | 90.000 | 87.000 | 88.000 | 18,226.19 | 42,203 |
| 2022-01-03 | 88.000 | 89.000 | 88.000 | 89.000 | 18,433.30 | 22,451 |
| 2021-12-30 | 89.000 | 90.000 | 88.000 | 88.000 | 18,226.19 | 28,928 |
| 2021-12-29 | 89.000 | 91.000 | 88.000 | 89.000 | 18,433.30 | 39,205 |
| 2021-12-28 | 89.000 | 90.000 | 88.000 | 88.000 | 18,226.19 | 52,080 |
| 2021-12-27 | 88.000 | 94.000 | 86.000 | 89.000 | 18,433.30 | 97,839 |
| 2021-12-24 | 88.000 | 89.000 | 86.000 | 88.000 | 18,226.19 | 39,231 |
| 2021-12-23 | 88.000 | 91.000 | 86.000 | 88.000 | 18,226.19 | 114,404 |
| 2021-12-22 | 89.000 | 90.000 | 87.000 | 88.000 | 18,226.19 | 34,398 |
| 2021-12-21 | 90.000 | 90.000 | 87.000 | 89.000 | 18,433.30 | 50,572 |
| 2021-12-20 | 89.000 | 90.000 | 87.000 | 89.000 | 18,433.30 | 66,576 |
| 2021-12-17 | 90.000 | 91.000 | 88.000 | 90.000 | 18,640.42 | 65,634 |
| 2021-12-16 | 94.000 | 95.000 | 90.000 | 91.000 | 18,847.53 | 79,540 |
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.