Fantagio Corp. (KOSDAQ:032800)
South Korea flag South Korea · Delayed Price · Currency is KRW
495.00
-2.00 (-0.40%)
Last updated: Oct 31, 2025, 9:37 AM KST

Fantagio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 2025497.00498.00483.00485.00485.00-2.41%197,648
Oct 30, 2025494.00505.00489.00497.00497.000.81%398,204
Oct 29, 2025490.00494.00486.00493.00493.000.41%130,134
Oct 28, 2025490.00497.00488.00491.00491.000.61%69,853
Oct 27, 2025488.00494.00485.00488.00488.00-106,886
Oct 24, 2025490.00495.00484.00488.00488.00-0.41%78,291
Oct 23, 2025487.00496.00487.00490.00490.000.62%60,066
Oct 22, 2025493.00498.00487.00487.00487.00-1.22%112,782
Oct 21, 2025490.00499.00487.00493.00493.000.61%110,847
Oct 20, 2025493.00499.00488.00490.00490.00-0.61%99,026
Oct 17, 2025496.00498.00490.00493.00493.00-0.60%140,561
Oct 16, 2025489.00502.00488.00496.00496.000.20%201,599
Oct 15, 2025494.00498.00491.00495.00495.000.20%135,724
Oct 14, 2025496.00500.00493.00494.00494.00-223,020
Oct 13, 2025493.00502.00489.00494.00494.000.20%144,739
Oct 10, 2025497.00500.00490.00493.00493.00-0.80%105,892
Oct 2, 2025493.00503.00493.00497.00497.00-0.20%85,638
Oct 1, 2025497.00500.00495.00498.00498.000.20%33,533
Sep 30, 2025497.00499.00494.00497.00497.00-0.20%62,331
Sep 29, 2025498.00500.00495.00498.00498.00-73,367
Sep 26, 2025497.00506.00496.00498.00498.000.20%92,589
Sep 25, 2025496.00503.00495.00497.00497.00-0.60%66,746
Sep 24, 2025501.00503.00496.00500.00500.00-100,873
Sep 23, 2025505.00515.00500.00500.00500.00-0.99%111,756
Sep 22, 2025510.00510.00501.00505.00505.00-0.98%183,035
Sep 19, 2025513.00519.00510.00510.00510.00-0.58%177,431
Sep 18, 2025511.00522.00506.00513.00513.000.39%252,569
Sep 17, 2025507.00511.00500.00511.00511.001.59%143,980
Sep 16, 2025500.00506.00497.00503.00503.00-0.59%91,432
Sep 15, 2025503.00507.00498.00506.00506.000.80%157,879
Sep 12, 2025497.00503.00493.00502.00502.001.01%261,620
Sep 11, 2025491.00498.00490.00497.00497.000.81%141,034
Sep 10, 2025492.00496.00489.00493.00493.000.20%147,470
Sep 9, 2025494.00500.00490.00492.00492.00-0.40%123,864
Sep 8, 2025489.00497.00489.00494.00494.001.02%118,851
Sep 5, 2025490.00490.00483.00489.00489.00-0.20%67,027
Sep 4, 2025490.00492.00485.00490.00490.000.82%152,517
Sep 3, 2025491.00492.00480.00486.00486.00-1.02%230,093
Sep 2, 2025492.00498.00483.00491.00491.00-0.81%278,130
Sep 1, 2025499.00500.00494.00495.00495.00-0.80%239,677
Aug 29, 2025501.00501.00497.00499.00499.000.20%163,568
Aug 28, 2025502.00507.00498.00498.00498.00-0.99%313,434
Aug 27, 2025509.00509.00497.00503.00503.00-293,926
Aug 26, 2025518.00524.00496.00503.00503.00-2.90%911,242
Aug 25, 2025533.00536.00488.00518.00518.00-8.32%1,694,713
Aug 22, 2025565.00594.00558.00565.00565.000.71%1,438,370
Aug 21, 2025573.00607.00559.00561.00561.000.90%1,329,241
Aug 20, 2025580.00637.00556.00556.00556.00-3.30%5,051,713
Aug 19, 2025537.00680.00536.00575.00575.006.68%14,108,410
Aug 18, 2025542.00543.00533.00539.00539.00-0.55%99,054