Fantagio Corp. (KOSDAQ:032800)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 497.00 | 498.00 | 483.00 | 485.00 | 485.00 | -2.41% | 197,648 |
| 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 |
| Sep 17, 2025 | 507.00 | 511.00 | 500.00 | 511.00 | 511.00 | 1.59% | 143,980 |
| Sep 16, 2025 | 500.00 | 506.00 | 497.00 | 503.00 | 503.00 | -0.59% | 91,432 |
| Sep 15, 2025 | 503.00 | 507.00 | 498.00 | 506.00 | 506.00 | 0.80% | 157,879 |
| Sep 12, 2025 | 497.00 | 503.00 | 493.00 | 502.00 | 502.00 | 1.01% | 261,620 |
| Sep 11, 2025 | 491.00 | 498.00 | 490.00 | 497.00 | 497.00 | 0.81% | 141,034 |
| Sep 10, 2025 | 492.00 | 496.00 | 489.00 | 493.00 | 493.00 | 0.20% | 147,470 |
| Sep 9, 2025 | 494.00 | 500.00 | 490.00 | 492.00 | 492.00 | -0.40% | 123,864 |
| Sep 8, 2025 | 489.00 | 497.00 | 489.00 | 494.00 | 494.00 | 1.02% | 118,851 |
| Sep 5, 2025 | 490.00 | 490.00 | 483.00 | 489.00 | 489.00 | -0.20% | 67,027 |
| Sep 4, 2025 | 490.00 | 492.00 | 485.00 | 490.00 | 490.00 | 0.82% | 152,517 |
| Sep 3, 2025 | 491.00 | 492.00 | 480.00 | 486.00 | 486.00 | -1.02% | 230,093 |
| Sep 2, 2025 | 492.00 | 498.00 | 483.00 | 491.00 | 491.00 | -0.81% | 278,130 |
| Sep 1, 2025 | 499.00 | 500.00 | 494.00 | 495.00 | 495.00 | -0.80% | 239,677 |
| Aug 29, 2025 | 501.00 | 501.00 | 497.00 | 499.00 | 499.00 | 0.20% | 163,568 |
| Aug 28, 2025 | 502.00 | 507.00 | 498.00 | 498.00 | 498.00 | -0.99% | 313,434 |
| Aug 27, 2025 | 509.00 | 509.00 | 497.00 | 503.00 | 503.00 | - | 293,926 |
| Aug 26, 2025 | 518.00 | 524.00 | 496.00 | 503.00 | 503.00 | -2.90% | 911,242 |
| Aug 25, 2025 | 533.00 | 536.00 | 488.00 | 518.00 | 518.00 | -8.32% | 1,694,713 |
| Aug 22, 2025 | 565.00 | 594.00 | 558.00 | 565.00 | 565.00 | 0.71% | 1,438,370 |
| Aug 21, 2025 | 573.00 | 607.00 | 559.00 | 561.00 | 561.00 | 0.90% | 1,329,241 |
| Aug 20, 2025 | 580.00 | 637.00 | 556.00 | 556.00 | 556.00 | -3.30% | 5,051,713 |
| Aug 19, 2025 | 537.00 | 680.00 | 536.00 | 575.00 | 575.00 | 6.68% | 14,108,410 |
| Aug 18, 2025 | 542.00 | 543.00 | 533.00 | 539.00 | 539.00 | -0.55% | 99,054 |