Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 494.00
0.00 (0.00%)
At close: Dec 24, 2025
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 498.00 | 498.00 | 485.00 | 494.00 | 494.00 | - | 100,005 |
| Dec 23, 2025 | 496.00 | 498.00 | 490.00 | 494.00 | 494.00 | -0.40% | 65,672 |
| Dec 22, 2025 | 500.00 | 502.00 | 484.00 | 496.00 | 496.00 | -0.80% | 150,741 |
| Dec 19, 2025 | 498.00 | 502.00 | 498.00 | 500.00 | 500.00 | 0.40% | 61,347 |
| Dec 18, 2025 | 503.00 | 503.00 | 497.00 | 498.00 | 498.00 | -0.99% | 37,217 |
| Dec 17, 2025 | 505.00 | 509.00 | 500.00 | 503.00 | 503.00 | - | 52,738 |
| Dec 16, 2025 | 504.00 | 509.00 | 501.00 | 503.00 | 503.00 | -0.20% | 36,775 |
| Dec 15, 2025 | 499.00 | 512.00 | 497.00 | 504.00 | 504.00 | -0.20% | 81,453 |
| Dec 12, 2025 | 518.00 | 520.00 | 501.00 | 505.00 | 505.00 | -2.51% | 69,512 |
| Dec 11, 2025 | 503.00 | 527.00 | 503.00 | 518.00 | 518.00 | 3.19% | 71,823 |
| Dec 10, 2025 | 519.00 | 524.00 | 488.00 | 502.00 | 502.00 | -3.83% | 138,596 |
| Dec 9, 2025 | 522.00 | 525.00 | 513.00 | 522.00 | 522.00 | - | 107,519 |
| Dec 8, 2025 | 523.00 | 528.00 | 522.00 | 522.00 | 522.00 | -0.19% | 46,448 |
| Dec 5, 2025 | 522.00 | 527.00 | 520.00 | 523.00 | 523.00 | 0.19% | 64,138 |
| Dec 4, 2025 | 529.00 | 529.00 | 522.00 | 522.00 | 522.00 | -1.32% | 48,776 |
| Dec 3, 2025 | 525.00 | 530.00 | 522.00 | 529.00 | 529.00 | 0.76% | 42,521 |
| Dec 2, 2025 | 531.00 | 531.00 | 523.00 | 525.00 | 525.00 | -1.13% | 81,708 |
| Dec 1, 2025 | 535.00 | 537.00 | 528.00 | 531.00 | 531.00 | -0.75% | 74,128 |
| Nov 28, 2025 | 521.00 | 539.00 | 521.00 | 535.00 | 535.00 | 1.90% | 75,619 |
| Nov 27, 2025 | 520.00 | 527.00 | 517.00 | 525.00 | 525.00 | 0.96% | 61,492 |
| Nov 26, 2025 | 523.00 | 524.00 | 517.00 | 520.00 | 520.00 | 0.39% | 40,823 |
| Nov 25, 2025 | 530.00 | 535.00 | 518.00 | 518.00 | 518.00 | -1.89% | 70,828 |
| Nov 24, 2025 | 538.00 | 551.00 | 525.00 | 528.00 | 528.00 | -1.86% | 80,570 |
| Nov 21, 2025 | 545.00 | 550.00 | 534.00 | 538.00 | 538.00 | -1.28% | 62,259 |
| Nov 20, 2025 | 532.00 | 556.00 | 531.00 | 545.00 | 545.00 | 2.83% | 155,759 |
| Nov 19, 2025 | 566.00 | 566.00 | 514.00 | 530.00 | 530.00 | 1.53% | 230,102 |
| Nov 18, 2025 | 530.00 | 546.00 | 522.00 | 522.00 | 522.00 | -0.57% | 213,164 |
| Nov 17, 2025 | 520.00 | 559.00 | 520.00 | 525.00 | 525.00 | 0.96% | 421,339 |
| Nov 14, 2025 | 514.00 | 534.00 | 500.00 | 520.00 | 520.00 | 0.39% | 176,166 |
| Nov 13, 2025 | 501.00 | 558.00 | 496.00 | 518.00 | 518.00 | 3.39% | 1,301,764 |
| Nov 12, 2025 | 494.00 | 508.00 | 494.00 | 501.00 | 501.00 | 1.42% | 144,979 |
| Nov 11, 2025 | 497.00 | 502.00 | 491.00 | 494.00 | 494.00 | -0.60% | 199,073 |
| Nov 10, 2025 | 505.00 | 515.00 | 490.00 | 497.00 | 497.00 | -1.19% | 696,776 |
| Nov 7, 2025 | 474.00 | 600.00 | 474.00 | 503.00 | 503.00 | 6.12% | 5,533,861 |
| Nov 6, 2025 | 479.00 | 481.00 | 469.00 | 474.00 | 474.00 | -1.04% | 278,456 |
| Nov 5, 2025 | 483.00 | 491.00 | 477.00 | 479.00 | 479.00 | -0.83% | 100,848 |
| Nov 4, 2025 | 484.00 | 491.00 | 479.00 | 483.00 | 483.00 | -1.23% | 271,701 |
| Nov 3, 2025 | 496.00 | 496.00 | 487.00 | 489.00 | 489.00 | 0.82% | 139,617 |
| Oct 31, 2025 | 497.00 | 498.00 | 483.00 | 485.00 | 485.00 | -2.41% | 197,688 |
| Oct 30, 2025 | 494.00 | 505.00 | 489.00 | 497.00 | 497.00 | 0.81% | 398,204 |
| Oct 29, 2025 | 490.00 | 494.00 | 486.00 | 493.00 | 493.00 | 0.41% | 130,134 |
| Oct 28, 2025 | 490.00 | 497.00 | 488.00 | 491.00 | 491.00 | 0.61% | 69,853 |
| Oct 27, 2025 | 488.00 | 494.00 | 485.00 | 488.00 | 488.00 | - | 106,886 |
| Oct 24, 2025 | 490.00 | 495.00 | 484.00 | 488.00 | 488.00 | -0.41% | 78,291 |
| Oct 23, 2025 | 487.00 | 496.00 | 487.00 | 490.00 | 490.00 | 0.62% | 60,066 |
| Oct 22, 2025 | 493.00 | 498.00 | 487.00 | 487.00 | 487.00 | -1.22% | 112,782 |
| Oct 21, 2025 | 490.00 | 499.00 | 487.00 | 493.00 | 493.00 | 0.61% | 110,847 |
| Oct 20, 2025 | 493.00 | 499.00 | 488.00 | 490.00 | 490.00 | -0.61% | 99,026 |
| Oct 17, 2025 | 496.00 | 498.00 | 490.00 | 493.00 | 493.00 | -0.60% | 140,561 |
| Oct 16, 2025 | 489.00 | 502.00 | 488.00 | 496.00 | 496.00 | 0.20% | 201,599 |