Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 553.00
0.00 (0.00%)
Last updated: Aug 8, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 553.00 | 557.00 | 548.00 | 550.00 | - | -0.54% | 71,061 |
| Aug 7, 2025 | 549.00 | 555.00 | 548.00 | 553.00 | - | 0.73% | 50,339 |
| Aug 6, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | - | 0.18% | 70,472 |
| Aug 5, 2025 | 549.00 | 553.00 | 541.00 | 548.00 | - | -0.18% | 64,930 |
| Aug 4, 2025 | 540.00 | 553.00 | 540.00 | 549.00 | - | 0.92% | 68,781 |
| Aug 1, 2025 | 551.00 | 558.00 | 543.00 | 544.00 | - | -1.27% | 117,500 |
| Jul 31, 2025 | 552.00 | 556.00 | 548.00 | 551.00 | - | -0.18% | 59,910 |
| Jul 30, 2025 | 556.00 | 560.00 | 550.00 | 552.00 | - | -0.72% | 125,272 |
| Jul 29, 2025 | 551.00 | 556.00 | 551.00 | 556.00 | - | - | 35,267 |
| Jul 28, 2025 | 558.00 | 558.00 | 550.00 | 556.00 | - | -0.36% | 105,346 |
| Jul 25, 2025 | 561.00 | 561.00 | 555.00 | 558.00 | - | -0.18% | 69,622 |
| Jul 24, 2025 | 561.00 | 565.00 | 555.00 | 559.00 | - | -0.18% | 58,862 |
| Jul 23, 2025 | 560.00 | 564.00 | 553.00 | 560.00 | - | - | 147,191 |
| Jul 22, 2025 | 559.00 | 587.00 | 551.00 | 560.00 | - | 0.18% | 280,888 |
| Jul 21, 2025 | 560.00 | 569.00 | 557.00 | 559.00 | - | -0.18% | 174,294 |
| Jul 18, 2025 | 571.00 | 575.00 | 545.00 | 560.00 | - | -1.93% | 365,156 |
| Jul 17, 2025 | 586.00 | 586.00 | 568.00 | 571.00 | - | -1.55% | 182,777 |
| Jul 16, 2025 | 583.00 | 584.00 | 570.00 | 580.00 | - | -0.68% | 117,472 |
| Jul 15, 2025 | 577.00 | 595.00 | 570.00 | 584.00 | - | 1.57% | 354,853 |
| Jul 14, 2025 | 558.00 | 591.00 | 556.00 | 575.00 | - | 3.05% | 563,683 |
| Jul 11, 2025 | 557.00 | 565.00 | 547.00 | 558.00 | - | 0.36% | 274,028 |
| Jul 10, 2025 | 565.00 | 573.00 | 550.00 | 556.00 | - | -1.59% | 440,350 |
| Jul 9, 2025 | 567.00 | 571.00 | 565.00 | 565.00 | - | -0.53% | 149,997 |
| Jul 8, 2025 | 569.00 | 573.00 | 560.00 | 568.00 | - | -0.18% | 87,211 |
| Jul 7, 2025 | 574.00 | 577.00 | 565.00 | 569.00 | - | -0.87% | 91,337 |
| Jul 4, 2025 | 573.00 | 580.00 | 570.00 | 574.00 | - | 0.17% | 181,354 |
| Jul 3, 2025 | 577.00 | 579.00 | 568.00 | 573.00 | - | -0.69% | 89,612 |
| Jul 2, 2025 | 577.00 | 580.00 | 575.00 | 577.00 | - | 0.17% | 88,991 |
| Jul 1, 2025 | 590.00 | 590.00 | 571.00 | 576.00 | - | -1.54% | 139,726 |
| Jun 30, 2025 | 582.00 | 595.00 | 578.00 | 585.00 | - | 0.52% | 54,963 |
| Jun 27, 2025 | 587.00 | 595.00 | 575.00 | 582.00 | - | -0.85% | 96,503 |
| Jun 26, 2025 | 588.00 | 598.00 | 575.00 | 587.00 | - | 0.69% | 93,191 |
| Jun 25, 2025 | 581.00 | 599.00 | 573.00 | 583.00 | - | 0.34% | 209,834 |
| Jun 24, 2025 | 581.00 | 588.00 | 569.00 | 581.00 | - | - | 146,759 |
| Jun 23, 2025 | 597.00 | 605.00 | 578.00 | 581.00 | - | -2.68% | 155,060 |
| Jun 20, 2025 | 603.00 | 641.00 | 592.00 | 597.00 | - | 0.34% | 438,603 |
| Jun 19, 2025 | 585.00 | 605.00 | 585.00 | 595.00 | - | 1.71% | 230,698 |
| Jun 18, 2025 | 586.00 | 597.00 | 578.00 | 585.00 | - | -0.17% | 120,445 |
| Jun 17, 2025 | 589.00 | 595.00 | 581.00 | 586.00 | - | -0.51% | 100,608 |
| Jun 16, 2025 | 599.00 | 599.00 | 582.00 | 589.00 | - | -1.67% | 195,003 |
| Jun 13, 2025 | 611.00 | 616.00 | 590.00 | 599.00 | - | -1.96% | 247,229 |
| Jun 12, 2025 | 609.00 | 621.00 | 599.00 | 611.00 | - | 0.33% | 191,760 |
| Jun 11, 2025 | 596.00 | 620.00 | 581.00 | 609.00 | - | 3.57% | 486,381 |
| Jun 10, 2025 | 569.00 | 593.00 | 566.00 | 588.00 | - | 3.34% | 459,191 |
| Jun 9, 2025 | 558.00 | 570.00 | 554.00 | 569.00 | - | 1.97% | 152,642 |
| Jun 5, 2025 | 551.00 | 560.00 | 551.00 | 558.00 | - | 1.27% | 71,384 |
| Jun 4, 2025 | 558.00 | 560.00 | 541.00 | 551.00 | - | -1.08% | 196,631 |
| Jun 2, 2025 | 560.00 | 566.00 | 554.00 | 557.00 | - | -0.54% | 39,477 |
| May 30, 2025 | 555.00 | 568.00 | 555.00 | 560.00 | - | - | 53,562 |
| May 29, 2025 | 562.00 | 569.00 | 560.00 | 560.00 | - | -0.18% | 89,327 |