Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 531.00
-4.00 (-0.75%)
At close: Dec 1, 2025
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 15, 2025 | 494.00 | 498.00 | 491.00 | 495.00 | 495.00 | 0.20% | 135,724 |
| Oct 14, 2025 | 496.00 | 500.00 | 493.00 | 494.00 | 494.00 | - | 223,020 |
| Oct 13, 2025 | 493.00 | 502.00 | 489.00 | 494.00 | 494.00 | 0.20% | 144,739 |
| Oct 10, 2025 | 497.00 | 500.00 | 490.00 | 493.00 | 493.00 | -0.80% | 105,892 |
| Oct 2, 2025 | 493.00 | 503.00 | 493.00 | 497.00 | 497.00 | -0.20% | 85,638 |
| Oct 1, 2025 | 497.00 | 500.00 | 495.00 | 498.00 | 498.00 | 0.20% | 33,533 |
| Sep 30, 2025 | 497.00 | 499.00 | 494.00 | 497.00 | 497.00 | -0.20% | 62,331 |
| Sep 29, 2025 | 498.00 | 500.00 | 495.00 | 498.00 | 498.00 | - | 73,367 |
| Sep 26, 2025 | 497.00 | 506.00 | 496.00 | 498.00 | 498.00 | 0.20% | 92,589 |
| Sep 25, 2025 | 496.00 | 503.00 | 495.00 | 497.00 | 497.00 | -0.60% | 66,746 |
| Sep 24, 2025 | 501.00 | 503.00 | 496.00 | 500.00 | 500.00 | - | 100,873 |
| Sep 23, 2025 | 505.00 | 515.00 | 500.00 | 500.00 | 500.00 | -0.99% | 111,756 |
| Sep 22, 2025 | 510.00 | 510.00 | 501.00 | 505.00 | 505.00 | -0.98% | 183,035 |
| 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 |