Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 1,336.00
-7.00 (-0.52%)
At close: Nov 6, 2026
Fantagio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,316.00 | 1,343.00 | 1,312.00 | 1,336.00 | 1,336.00 | -0.52% | 5,051 |
| Nov 5, 2026 | 1,341.00 | 1,379.00 | 1,331.00 | 1,343.00 | 1,343.00 | 0.37% | 12,213 |
| Nov 4, 2026 | 1,352.00 | 1,365.00 | 1,333.00 | 1,338.00 | 1,338.00 | -1.04% | 7,548 |
| Nov 3, 2026 | 1,371.00 | 1,371.00 | 1,351.00 | 1,352.00 | 1,352.00 | - | 1,996 |
| Nov 2, 2026 | 1,354.00 | 1,367.00 | 1,346.00 | 1,352.00 | 1,352.00 | -0.66% | 6,610 |
| Oct 30, 2026 | 1,419.00 | 1,419.00 | 1,361.00 | 1,361.00 | 1,361.00 | -1.16% | 9,231 |
| Oct 29, 2026 | 1,352.00 | 1,426.00 | 1,350.00 | 1,377.00 | 1,377.00 | -3.44% | 3,705 |
| Oct 28, 2026 | 1,436.00 | 1,479.00 | 1,361.00 | 1,426.00 | 1,426.00 | -1.52% | 21,946 |
| Oct 27, 2026 | 1,449.00 | 1,450.00 | 1,435.00 | 1,448.00 | 1,448.00 | 0.28% | 5,355 |
| Oct 26, 2026 | 1,436.00 | 1,450.00 | 1,436.00 | 1,444.00 | 1,444.00 | -0.14% | 2,773 |
| Oct 23, 2026 | 1,440.00 | 1,451.00 | 1,440.00 | 1,446.00 | 1,446.00 | -0.34% | 5,948 |
| Oct 22, 2026 | 1,450.00 | 1,457.00 | 1,450.00 | 1,451.00 | 1,451.00 | -0.48% | 2,222 |
| Oct 21, 2026 | 1,454.00 | 1,468.00 | 1,450.00 | 1,458.00 | 1,458.00 | 0.14% | 5,594 |
| Oct 20, 2026 | 1,451.00 | 1,478.00 | 1,441.00 | 1,456.00 | 1,456.00 | 0.34% | 6,907 |
| Oct 19, 2026 | 1,499.00 | 1,499.00 | 1,450.00 | 1,451.00 | 1,451.00 | -1.29% | 8,537 |
| Oct 16, 2026 | 1,456.00 | 1,471.00 | 1,421.00 | 1,470.00 | 1,470.00 | 0.07% | 28,660 |
| Oct 15, 2026 | 1,461.00 | 1,477.00 | 1,456.00 | 1,469.00 | 1,469.00 | -0.47% | 3,683 |
| Oct 14, 2026 | 1,456.00 | 1,529.00 | 1,456.00 | 1,476.00 | 1,476.00 | 0.41% | 10,130 |
| Oct 13, 2026 | 1,484.00 | 1,500.00 | 1,460.00 | 1,470.00 | 1,470.00 | -0.94% | 4,726 |
| Oct 12, 2026 | 1,471.00 | 1,491.00 | 1,471.00 | 1,484.00 | 1,484.00 | -0.20% | 4,426 |
| Oct 8, 2026 | 1,480.00 | 1,489.00 | 1,480.00 | 1,487.00 | 1,487.00 | -0.60% | 7,687 |
| Oct 7, 2026 | 1,519.00 | 1,519.00 | 1,482.00 | 1,496.00 | 1,496.00 | - | 1,931 |
| Oct 6, 2026 | 1,505.00 | 1,538.00 | 1,491.00 | 1,496.00 | 1,496.00 | -0.60% | 8,205 |
| Oct 2, 2026 | 1,481.00 | 1,550.00 | 1,481.00 | 1,505.00 | 1,505.00 | 0.94% | 14,572 |
| Oct 1, 2026 | 1,473.00 | 1,491.00 | 1,473.00 | 1,491.00 | 1,491.00 | 0.68% | 1,497 |
| Sep 30, 2026 | 1,493.00 | 1,493.00 | 1,472.00 | 1,481.00 | 1,481.00 | 0.68% | 5,170 |
| Sep 29, 2026 | 1,490.00 | 1,495.00 | 1,448.00 | 1,471.00 | 1,471.00 | -1.34% | 4,521 |
| Sep 28, 2026 | 1,471.00 | 1,501.00 | 1,468.00 | 1,491.00 | 1,491.00 | 1.91% | 5,618 |
| Sep 23, 2026 | 1,458.00 | 1,527.00 | 1,458.00 | 1,463.00 | 1,463.00 | 0.41% | 10,327 |
| Sep 22, 2026 | 1,574.00 | 1,594.00 | 1,454.00 | 1,457.00 | 1,457.00 | 0.21% | 26,998 |
| Sep 21, 2026 | 1,478.00 | 1,490.00 | 1,400.00 | 1,454.00 | 1,454.00 | -1.76% | 148,018 |
| Sep 18, 2026 | 1,480.00 | 1,488.00 | 1,469.00 | 1,480.00 | 1,480.00 | 0.54% | 1,910 |
| Sep 17, 2026 | 1,483.00 | 1,519.00 | 1,462.00 | 1,472.00 | 1,472.00 | -0.67% | 4,818 |
| Sep 16, 2026 | 1,488.00 | 1,510.00 | 1,472.00 | 1,482.00 | 1,482.00 | 0.20% | 13,596 |
| Sep 15, 2026 | 1,476.00 | 1,503.00 | 1,461.00 | 1,479.00 | 1,479.00 | 0.20% | 4,815 |
| Sep 14, 2026 | 1,481.00 | 1,506.00 | 1,471.00 | 1,476.00 | 1,476.00 | -1.01% | 3,901 |
| Sep 11, 2026 | 1,594.00 | 1,594.00 | 1,490.00 | 1,491.00 | 1,491.00 | 0.07% | 4,170 |
| Sep 10, 2026 | 1,495.00 | 1,579.00 | 1,482.00 | 1,490.00 | 1,490.00 | -0.33% | 7,574 |
| Sep 9, 2026 | 1,484.00 | 1,506.00 | 1,484.00 | 1,495.00 | 1,495.00 | 0.74% | 5,401 |
| Sep 8, 2026 | 1,479.00 | 1,505.00 | 1,420.00 | 1,484.00 | 1,484.00 | 0.34% | 8,317 |
| Sep 7, 2026 | 1,478.00 | 1,513.00 | 1,470.00 | 1,479.00 | 1,479.00 | -0.14% | 7,886 |
| Sep 4, 2026 | 1,539.00 | 1,539.00 | 1,476.00 | 1,481.00 | 1,481.00 | -0.40% | 9,381 |
| Sep 3, 2026 | 1,465.00 | 1,608.00 | 1,465.00 | 1,487.00 | 1,487.00 | 1.50% | 31,186 |
| Sep 2, 2026 | 1,530.00 | 1,530.00 | 1,465.00 | 1,465.00 | 1,465.00 | -4.25% | 25,534 |
| Sep 1, 2026 | 1,540.00 | 1,540.00 | 1,501.00 | 1,530.00 | 1,530.00 | -0.65% | 3,473 |
| Aug 31, 2026 | 1,551.00 | 1,551.00 | 1,519.00 | 1,540.00 | 1,540.00 | -0.71% | 6,743 |
| Aug 28, 2026 | 1,560.00 | 1,562.00 | 1,524.00 | 1,551.00 | 1,551.00 | 2.24% | 3,936 |
| Aug 27, 2026 | 1,570.00 | 1,593.00 | 1,517.00 | 1,517.00 | 1,517.00 | -3.38% | 8,490 |
| Aug 26, 2026 | 1,566.00 | 1,607.00 | 1,549.00 | 1,570.00 | 1,570.00 | 0.64% | 6,479 |
| Aug 25, 2026 | 1,570.00 | 1,640.00 | 1,530.00 | 1,560.00 | 1,560.00 | -0.70% | 9,458 |