Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 411.00
+8.00 (1.99%)
At close: Feb 4, 2026
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 423.00 | 469.00 | 415.00 | 427.00 | 427.00 | 3.89% | 1,594,077 |
| Feb 4, 2026 | 403.00 | 413.00 | 401.00 | 411.00 | 411.00 | 1.99% | 442,403 |
| Feb 3, 2026 | 403.00 | 408.00 | 397.00 | 403.00 | 403.00 | 0.50% | 264,607 |
| Feb 2, 2026 | 434.00 | 434.00 | 391.00 | 401.00 | 401.00 | -8.66% | 971,180 |
| Jan 30, 2026 | 448.00 | 451.00 | 436.00 | 439.00 | 439.00 | -3.09% | 312,193 |
| Jan 29, 2026 | 462.00 | 462.00 | 450.00 | 453.00 | 453.00 | -1.95% | 330,887 |
| Jan 28, 2026 | 469.00 | 470.00 | 461.00 | 462.00 | 462.00 | - | 275,571 |
| Jan 27, 2026 | 459.00 | 474.00 | 459.00 | 462.00 | 462.00 | 0.65% | 222,454 |
| Jan 26, 2026 | 469.00 | 478.00 | 424.00 | 459.00 | 459.00 | -4.38% | 694,451 |
| Jan 23, 2026 | 480.00 | 482.00 | 472.00 | 480.00 | 480.00 | -0.41% | 233,360 |
| Jan 22, 2026 | 488.00 | 488.00 | 480.00 | 482.00 | 482.00 | -1.43% | 269,628 |
| Jan 21, 2026 | 490.00 | 505.00 | 482.00 | 489.00 | 489.00 | -0.20% | 173,249 |
| Jan 20, 2026 | 491.00 | 500.00 | 488.00 | 490.00 | 490.00 | -0.20% | 143,856 |
| Jan 19, 2026 | 494.00 | 500.00 | 487.00 | 491.00 | 491.00 | - | 216,474 |
| Jan 16, 2026 | 488.00 | 545.00 | 487.00 | 491.00 | 491.00 | 0.61% | 764,744 |
| Jan 15, 2026 | 487.00 | 489.00 | 483.00 | 488.00 | 488.00 | 0.21% | 152,289 |
| Jan 14, 2026 | 488.00 | 490.00 | 487.00 | 487.00 | 487.00 | -0.61% | 71,319 |
| Jan 13, 2026 | 490.00 | 492.00 | 487.00 | 490.00 | 490.00 | - | 121,277 |
| Jan 12, 2026 | 489.00 | 501.00 | 487.00 | 490.00 | 490.00 | 0.20% | 169,579 |
| Jan 9, 2026 | 488.00 | 492.00 | 487.00 | 489.00 | 489.00 | 0.20% | 56,016 |
| Jan 8, 2026 | 492.00 | 492.00 | 486.00 | 488.00 | 488.00 | -0.81% | 162,532 |
| Jan 7, 2026 | 488.00 | 493.00 | 485.00 | 492.00 | 492.00 | 0.82% | 77,501 |
| Jan 6, 2026 | 491.00 | 498.00 | 482.00 | 488.00 | 488.00 | -1.41% | 173,995 |
| Jan 5, 2026 | 495.00 | 502.00 | 493.00 | 495.00 | 495.00 | - | 102,834 |
| Jan 2, 2026 | 484.00 | 501.00 | 484.00 | 495.00 | 495.00 | 2.70% | 211,763 |
| Dec 30, 2025 | 487.00 | 491.00 | 479.00 | 482.00 | 482.00 | -1.03% | 92,819 |
| Dec 29, 2025 | 485.00 | 493.00 | 484.00 | 487.00 | 487.00 | -0.20% | 54,451 |
| Dec 26, 2025 | 494.00 | 497.00 | 485.00 | 488.00 | 488.00 | -1.21% | 81,968 |
| 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 |