Fantagio Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 97.000 | 98.000 | 92.000 | 94.000 | 19,468.88 | 145,239 |
| 2021-12-14 | 95.000 | 101.00 | 95.000 | 96.000 | 19,883.11 | 248,707 |
| 2021-12-13 | 88.000 | 106.00 | 88.000 | 95.000 | 19,676.00 | 976,004 |
| 2021-12-10 | 89.000 | 89.000 | 87.000 | 87.000 | 18,019.07 | 46,360 |
| 2021-12-09 | 88.000 | 90.000 | 87.000 | 89.000 | 18,433.30 | 65,359 |
| 2021-12-08 | 92.000 | 93.000 | 88.000 | 88.000 | 18,226.19 | 121,295 |
| 2021-12-07 | 88.000 | 92.000 | 87.000 | 91.000 | 18,847.53 | 193,541 |
| 2021-12-06 | 88.000 | 92.000 | 84.000 | 87.000 | 18,019.07 | 204,959 |
| 2021-12-03 | 79.000 | 93.000 | 76.000 | 88.000 | 18,226.19 | 739,439 |
| 2021-12-02 | 101.00 | 102.00 | 100.00 | 102.00 | 21,125.81 | 28,234 |
| 2021-12-01 | 101.00 | 102.00 | 99.000 | 101.00 | 20,918.69 | 38,999 |
| 2021-11-30 | 102.00 | 105.00 | 100.00 | 100.00 | 20,711.58 | 80,383 |
| 2021-11-29 | 102.00 | 103.00 | 100.00 | 101.00 | 20,918.69 | 45,764 |
| 2021-11-26 | 106.00 | 107.00 | 101.00 | 104.00 | 21,540.04 | 98,621 |
| 2021-11-25 | 107.00 | 107.00 | 105.00 | 107.00 | 22,161.39 | 13,911 |
| 2021-11-24 | 106.00 | 108.00 | 105.00 | 107.00 | 22,161.39 | 32,081 |
| 2021-11-23 | 108.00 | 108.00 | 106.00 | 106.00 | 21,954.27 | 33,415 |
| 2021-11-22 | 110.00 | 110.00 | 107.00 | 108.00 | 22,368.50 | 38,477 |
| 2021-11-19 | 110.00 | 111.00 | 109.00 | 110.00 | 22,782.73 | 30,527 |
| 2021-11-18 | 113.00 | 114.00 | 110.00 | 111.00 | 22,989.85 | 44,372 |
| 2021-11-17 | 110.00 | 114.00 | 110.00 | 113.00 | 23,404.08 | 65,621 |
| 2021-11-16 | 112.00 | 112.00 | 110.00 | 111.00 | 22,989.85 | 27,364 |
| 2021-11-15 | 110.00 | 112.00 | 109.00 | 112.00 | 23,196.96 | 37,720 |
| 2021-11-12 | 108.00 | 110.00 | 107.00 | 109.00 | 22,575.62 | 28,384 |
| 2021-11-11 | 107.00 | 109.00 | 106.00 | 108.00 | 22,368.50 | 36,914 |
| 2021-11-10 | 108.00 | 109.00 | 107.00 | 108.00 | 22,368.50 | 30,703 |
| 2021-11-09 | 108.00 | 111.00 | 107.00 | 108.00 | 22,368.50 | 31,299 |
| 2021-11-08 | 108.00 | 109.00 | 107.00 | 108.00 | 22,368.50 | 25,038 |
| 2021-11-05 | 110.00 | 110.00 | 107.00 | 109.00 | 22,575.62 | 41,819 |
| 2021-11-04 | 110.00 | 113.00 | 109.00 | 110.00 | 22,782.73 | 42,102 |
| 2021-11-03 | 111.00 | 113.00 | 109.00 | 110.00 | 22,782.73 | 28,524 |
| 2021-11-02 | 112.00 | 114.00 | 110.00 | 112.00 | 23,196.96 | 39,235 |
| 2021-11-01 | 106.00 | 113.00 | 106.00 | 112.00 | 23,196.96 | 70,976 |
| 2021-10-29 | 109.00 | 110.00 | 106.00 | 106.00 | 21,954.27 | 58,675 |
| 2021-10-28 | 112.00 | 113.00 | 109.00 | 109.00 | 22,575.62 | 52,209 |
| 2021-10-27 | 114.00 | 114.00 | 111.00 | 113.00 | 23,404.08 | 34,883 |
| 2021-10-26 | 112.00 | 115.00 | 111.00 | 114.00 | 23,611.20 | 56,068 |
| 2021-10-25 | 109.00 | 114.00 | 108.00 | 112.00 | 23,196.96 | 45,559 |
| 2021-10-22 | 112.00 | 112.00 | 109.00 | 110.00 | 22,782.73 | 52,824 |
← NewerPage 20 of 20 · 1,179 trading days
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.