Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 1,550.00
-60.00 (-3.73%)
At close: Jul 21, 2026
Fantagio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,610.00 | 1,660.00 | 1,505.00 | 1,550.00 | 1,550.00 | -3.73% | 35,370 |
| Jul 20, 2026 | 1,510.00 | 1,610.00 | 1,470.00 | 1,610.00 | 1,610.00 | 6.62% | 63,910 |
| Jul 16, 2026 | 1,501.00 | 1,600.00 | 1,484.00 | 1,510.00 | 1,510.00 | 0.60% | 27,255 |
| Jul 15, 2026 | 1,490.00 | 1,558.00 | 1,485.00 | 1,501.00 | 1,501.00 | 0.74% | 29,661 |
| Jul 14, 2026 | 1,509.00 | 1,572.00 | 1,470.00 | 1,490.00 | 1,490.00 | -1.52% | 62,575 |
| Jul 13, 2026 | 1,632.00 | 1,632.00 | 1,501.00 | 1,513.00 | 1,513.00 | -7.29% | 79,508 |
| Jul 10, 2026 | 1,510.00 | 1,640.00 | 1,510.00 | 1,632.00 | 1,632.00 | 7.58% | 56,218 |
| Jul 9, 2026 | 1,528.00 | 1,556.00 | 1,507.00 | 1,517.00 | 1,517.00 | -0.72% | 84,822 |
| Jul 8, 2026 | 1,641.00 | 1,669.00 | 1,525.00 | 1,528.00 | 1,528.00 | -7.95% | 101,339 |
| Jul 7, 2026 | 1,601.00 | 1,745.00 | 1,525.00 | 1,660.00 | 1,660.00 | -18.83% | 343,331 |
| Jul 6, 2026 | 2,080.00 | 2,350.00 | 2,010.00 | 2,045.00 | 2,045.00 | 1.74% | 797,341 |
| Jul 3, 2026 | 2,070.00 | 2,070.00 | 1,872.00 | 2,010.00 | 2,010.00 | 3.08% | 81,728 |
| Jul 2, 2026 | 1,884.00 | 2,025.00 | 1,883.00 | 1,950.00 | 1,950.00 | 2.63% | 90,515 |
| Jul 1, 2026 | 1,882.00 | 2,000.00 | 1,843.00 | 1,900.00 | 1,900.00 | 1.12% | 51,700 |
| Jun 30, 2026 | 1,803.00 | 1,930.00 | 1,803.00 | 1,879.00 | 1,879.00 | 2.06% | 69,253 |
| Jun 29, 2026 | 1,899.00 | 2,080.00 | 1,760.00 | 1,841.00 | 1,841.00 | 11.58% | 595,104 |
| Jun 26, 2026 | 1,700.00 | 1,720.00 | 1,621.00 | 1,650.00 | 1,650.00 | -2.94% | 24,450 |
| Jun 25, 2026 | 1,718.00 | 1,783.00 | 1,630.00 | 1,700.00 | 1,700.00 | -1.05% | 17,991 |
| Jun 24, 2026 | 1,680.00 | 1,718.00 | 1,620.00 | 1,718.00 | 1,718.00 | 2.26% | 21,700 |
| Jun 23, 2026 | 1,730.00 | 1,730.00 | 1,651.00 | 1,680.00 | 1,680.00 | -2.89% | 50,013 |
| Jun 22, 2026 | 1,803.00 | 1,818.00 | 1,659.00 | 1,730.00 | 1,730.00 | -4.84% | 31,331 |
| Jun 19, 2026 | 1,912.00 | 1,912.00 | 1,778.00 | 1,818.00 | 1,818.00 | -4.92% | 20,417 |
| Jun 18, 2026 | 1,960.00 | 1,960.00 | 1,901.00 | 1,912.00 | 1,912.00 | -0.88% | 12,008 |
| Jun 17, 2026 | 1,935.00 | 2,000.00 | 1,885.00 | 1,929.00 | 1,929.00 | 1.15% | 22,742 |
| Jun 16, 2026 | 1,908.00 | 1,932.00 | 1,882.00 | 1,907.00 | 1,907.00 | -0.16% | 11,290 |
| Jun 15, 2026 | 1,850.00 | 2,030.00 | 1,795.00 | 1,910.00 | 1,910.00 | 3.24% | 93,246 |
| Jun 12, 2026 | 1,860.00 | 1,860.00 | 1,780.00 | 1,850.00 | 1,850.00 | -0.54% | 47,635 |
| Jun 11, 2026 | 1,722.00 | 1,881.00 | 1,722.00 | 1,860.00 | 1,860.00 | 6.90% | 19,025 |
| Jun 10, 2026 | 1,730.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,740.00 | - | 42,205 |
| Jun 9, 2026 | 1,758.00 | 1,774.00 | 1,730.00 | 1,740.00 | 1,740.00 | -1.02% | 89,915 |
| Jun 8, 2026 | 1,848.00 | 1,848.00 | 1,750.00 | 1,758.00 | 1,758.00 | -5.02% | 37,410 |
| Jun 5, 2026 | 1,880.00 | 1,891.00 | 1,760.00 | 1,851.00 | 1,851.00 | -2.12% | 46,632 |
| Jun 4, 2026 | 1,860.00 | 2,000.00 | 1,856.00 | 1,891.00 | 1,891.00 | 0.85% | 40,392 |
| Jun 2, 2026 | 1,840.00 | 2,000.00 | 1,820.00 | 1,875.00 | 1,875.00 | 1.02% | 108,927 |
| Jun 1, 2026 | 1,916.00 | 1,916.00 | 1,759.00 | 1,856.00 | 1,856.00 | -3.23% | 90,281 |
| May 29, 2026 | 1,873.00 | 2,050.00 | 1,816.00 | 1,918.00 | 1,918.00 | 2.57% | 54,994 |
| May 28, 2026 | 1,953.00 | 1,953.00 | 1,855.00 | 1,870.00 | 1,870.00 | -4.25% | 78,372 |
| May 27, 2026 | 2,040.00 | 2,050.00 | 1,939.00 | 1,953.00 | 1,953.00 | -4.26% | 117,763 |
| May 26, 2026 | 1,974.00 | 2,115.00 | 1,970.00 | 2,040.00 | 2,040.00 | 3.82% | 83,532 |
| May 22, 2026 | 1,940.00 | 2,020.00 | 1,940.00 | 1,965.00 | 1,965.00 | -0.66% | 103,865 |
| May 21, 2026 | 2,020.00 | 2,220.00 | 1,922.00 | 1,978.00 | 1,978.00 | -2.08% | 568,456 |
| May 20, 2026 | 2,005.00 | 2,150.00 | 2,000.00 | 2,020.00 | 2,020.00 | -6.26% | 293,013 |
| May 19, 2026 | 1,851.00 | 2,425.00 | 1,850.00 | 2,155.00 | 2,155.00 | 15.36% | 2,984,362 |
| May 18, 2026 | 1,920.00 | 1,946.00 | 1,790.00 | 1,868.00 | 1,868.00 | -2.71% | 243,061 |
| May 15, 2026 | 2,065.00 | 2,125.00 | 1,868.00 | 1,920.00 | 1,920.00 | -7.47% | 443,068 |
| May 14, 2026 | 2,955.00 | 2,955.00 | 2,055.00 | 2,075.00 | 2,075.00 | -8.79% | 6,124,405 |
| May 13, 2026 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 2,275.00 | 30.00% | 159,508 |
| May 12, 2026 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,750.00 | 2.94% | 153,953 |
| May 11, 2026 | 1,719.00 | 1,751.00 | 1,680.00 | 1,700.00 | 1,700.00 | -1.11% | 84,035 |
| May 8, 2026 | 1,682.00 | 1,750.00 | 1,678.00 | 1,719.00 | 1,719.00 | 2.44% | 51,975 |