Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 511.00
+8.00 (1.59%)
At close: Sep 17, 2025
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 513.00 | 519.00 | 510.00 | 510.00 | 510.00 | -0.58% | 177,431 |
| Sep 18, 2025 | 511.00 | 522.00 | 506.00 | 513.00 | 513.00 | 0.39% | 252,569 |
| Sep 17, 2025 | 507.00 | 511.00 | 500.00 | 511.00 | 511.00 | 1.59% | 143,980 |
| Sep 16, 2025 | 500.00 | 506.00 | 497.00 | 503.00 | 503.00 | -0.59% | 91,432 |
| Sep 15, 2025 | 503.00 | 507.00 | 498.00 | 506.00 | 506.00 | 0.80% | 157,879 |
| Sep 12, 2025 | 497.00 | 503.00 | 493.00 | 502.00 | 502.00 | 1.01% | 261,620 |
| Sep 11, 2025 | 491.00 | 498.00 | 490.00 | 497.00 | 497.00 | 0.81% | 141,034 |
| Sep 10, 2025 | 492.00 | 496.00 | 489.00 | 493.00 | 493.00 | 0.20% | 147,470 |
| Sep 9, 2025 | 494.00 | 500.00 | 490.00 | 492.00 | 492.00 | -0.40% | 123,864 |
| Sep 8, 2025 | 489.00 | 497.00 | 489.00 | 494.00 | 494.00 | 1.02% | 118,851 |
| Sep 5, 2025 | 490.00 | 490.00 | 483.00 | 489.00 | 489.00 | -0.20% | 67,027 |
| Sep 4, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.82% | 152,517 |
| Sep 3, 2025 | 491.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.02% | 230,093 |
| Sep 2, 2025 | 492.00 | 498.00 | 483.00 | 491.00 | 491.00 | -0.81% | 278,130 |
| Sep 1, 2025 | 499.00 | 500.00 | 494.00 | 495.00 | 495.00 | -0.80% | 239,677 |
| Aug 29, 2025 | 501.00 | 501.00 | 497.00 | 499.00 | 499.00 | 0.20% | 163,568 |
| Aug 28, 2025 | 502.00 | 507.00 | 498.00 | 498.00 | 498.00 | -0.99% | 313,434 |
| Aug 27, 2025 | 509.00 | 509.00 | 497.00 | 503.00 | 503.00 | - | 293,926 |
| Aug 26, 2025 | 518.00 | 524.00 | 496.00 | 503.00 | 503.00 | -2.90% | 911,242 |
| Aug 25, 2025 | 533.00 | 536.00 | 488.00 | 518.00 | 518.00 | -8.32% | 1,694,713 |
| Aug 22, 2025 | 565.00 | 594.00 | 558.00 | 565.00 | 565.00 | 0.71% | 1,438,370 |
| Aug 21, 2025 | 573.00 | 607.00 | 559.00 | 561.00 | 561.00 | 0.90% | 1,329,241 |
| Aug 20, 2025 | 580.00 | 637.00 | 556.00 | 556.00 | 556.00 | -3.30% | 5,051,713 |
| Aug 19, 2025 | 537.00 | 680.00 | 536.00 | 575.00 | 575.00 | 6.68% | 14,108,410 |
| Aug 18, 2025 | 542.00 | 543.00 | 533.00 | 539.00 | 539.00 | -0.55% | 99,054 |
| Aug 14, 2025 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.37% | 83,754 |
| Aug 13, 2025 | 546.00 | 548.00 | 536.00 | 540.00 | 540.00 | -1.10% | 234,719 |
| Aug 12, 2025 | 549.00 | 550.00 | 540.00 | 546.00 | 546.00 | -0.55% | 170,141 |
| Aug 11, 2025 | 550.00 | 557.00 | 543.00 | 549.00 | 549.00 | -0.18% | 86,920 |
| Aug 8, 2025 | 553.00 | 557.00 | 548.00 | 550.00 | 550.00 | -0.54% | 71,061 |
| Aug 7, 2025 | 549.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 50,339 |
| Aug 6, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 0.18% | 70,472 |
| Aug 5, 2025 | 549.00 | 553.00 | 541.00 | 548.00 | 548.00 | -0.18% | 64,930 |
| Aug 4, 2025 | 540.00 | 553.00 | 540.00 | 549.00 | 549.00 | 0.92% | 68,781 |
| Aug 1, 2025 | 551.00 | 558.00 | 543.00 | 544.00 | 544.00 | -1.27% | 117,500 |
| Jul 31, 2025 | 552.00 | 556.00 | 548.00 | 551.00 | 551.00 | -0.18% | 59,910 |
| Jul 30, 2025 | 556.00 | 560.00 | 550.00 | 552.00 | 552.00 | -0.72% | 125,272 |
| Jul 29, 2025 | 551.00 | 556.00 | 551.00 | 556.00 | 556.00 | - | 35,267 |
| Jul 28, 2025 | 558.00 | 558.00 | 550.00 | 556.00 | 556.00 | -0.36% | 105,346 |
| Jul 25, 2025 | 561.00 | 561.00 | 555.00 | 558.00 | 558.00 | -0.18% | 69,622 |
| Jul 24, 2025 | 561.00 | 565.00 | 555.00 | 559.00 | 559.00 | -0.18% | 58,862 |
| Jul 23, 2025 | 560.00 | 564.00 | 553.00 | 560.00 | 560.00 | - | 147,191 |
| Jul 22, 2025 | 559.00 | 587.00 | 551.00 | 560.00 | 560.00 | 0.18% | 280,888 |
| Jul 21, 2025 | 560.00 | 569.00 | 557.00 | 559.00 | 559.00 | -0.18% | 174,294 |
| Jul 18, 2025 | 571.00 | 575.00 | 545.00 | 560.00 | 560.00 | -1.93% | 365,156 |
| Jul 17, 2025 | 586.00 | 586.00 | 568.00 | 571.00 | 571.00 | -1.55% | 182,777 |
| Jul 16, 2025 | 583.00 | 584.00 | 570.00 | 580.00 | 580.00 | -0.68% | 117,472 |
| Jul 15, 2025 | 577.00 | 595.00 | 570.00 | 584.00 | 584.00 | 1.57% | 354,853 |
| Jul 14, 2025 | 558.00 | 591.00 | 556.00 | 575.00 | 575.00 | 3.05% | 563,683 |
| Jul 11, 2025 | 557.00 | 565.00 | 547.00 | 558.00 | 558.00 | 0.36% | 274,028 |