Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 1,851.00
-40.00 (-2.12%)
At close: Jun 5, 2026
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1,652.00 | 1,716.00 | 1,650.00 | 1,678.00 | 1,678.00 | 1.70% | 104,473 |
| May 6, 2026 | 1,890.00 | 1,900.00 | 1,650.00 | 1,650.00 | 1,650.00 | -3.51% | 206,905 |
| Apr 9, 2026 | 1,710.00 | 1,760.00 | 1,665.00 | 1,710.00 | 1,710.00 | - | 84,040 |
| Apr 8, 2026 | 1,815.00 | 1,815.00 | 1,675.00 | 1,710.00 | 1,710.00 | - | 82,142 |
| Apr 7, 2026 | 1,650.00 | 1,720.00 | 1,650.00 | 1,710.00 | 1,710.00 | 2.70% | 37,156 |
| Apr 6, 2026 | 1,725.00 | 1,785.00 | 1,655.00 | 1,665.00 | 1,665.00 | -3.48% | 41,881 |
| Apr 3, 2026 | 1,655.00 | 1,765.00 | 1,655.00 | 1,725.00 | 1,725.00 | 4.23% | 41,960 |
| Apr 2, 2026 | 1,640.00 | 1,800.00 | 1,640.00 | 1,655.00 | 1,655.00 | 0.91% | 77,140 |
| Apr 1, 2026 | 1,605.00 | 1,725.00 | 1,600.00 | 1,640.00 | 1,640.00 | 2.82% | 56,801 |
| Mar 31, 2026 | 1,600.00 | 1,610.00 | 1,575.00 | 1,595.00 | 1,595.00 | -0.31% | 34,201 |
| Mar 30, 2026 | 1,570.00 | 1,620.00 | 1,560.00 | 1,600.00 | 1,600.00 | 1.91% | 42,490 |
| Mar 27, 2026 | 1,550.00 | 1,575.00 | 1,540.00 | 1,570.00 | 1,570.00 | 1.29% | 25,688 |
| Mar 26, 2026 | 1,565.00 | 1,585.00 | 1,540.00 | 1,550.00 | 1,550.00 | -0.96% | 28,000 |
| Mar 25, 2026 | 1,525.00 | 1,595.00 | 1,525.00 | 1,565.00 | 1,565.00 | 2.29% | 24,329 |
| Mar 24, 2026 | 1,535.00 | 1,555.00 | 1,500.00 | 1,530.00 | 1,530.00 | -0.33% | 58,073 |
| Mar 23, 2026 | 1,580.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,535.00 | -3.15% | 30,599 |
| Mar 20, 2026 | 1,570.00 | 1,595.00 | 1,545.00 | 1,585.00 | 1,585.00 | 0.96% | 39,167 |
| Mar 19, 2026 | 1,560.00 | 1,580.00 | 1,545.00 | 1,570.00 | 1,570.00 | 0.64% | 26,613 |
| Mar 18, 2026 | 1,580.00 | 1,585.00 | 1,540.00 | 1,560.00 | 1,560.00 | -2.19% | 80,077 |
| Mar 17, 2026 | 1,560.00 | 1,605.00 | 1,540.00 | 1,595.00 | 1,595.00 | 2.90% | 62,745 |
| Mar 16, 2026 | 1,575.00 | 1,605.00 | 1,535.00 | 1,550.00 | 1,550.00 | -1.59% | 80,882 |
| Mar 13, 2026 | 1,570.00 | 1,590.00 | 1,545.00 | 1,575.00 | 1,575.00 | -2.17% | 77,723 |
| Mar 12, 2026 | 1,605.00 | 1,615.00 | 1,590.00 | 1,610.00 | 1,610.00 | 0.31% | 71,648 |
| Mar 11, 2026 | 1,620.00 | 1,620.00 | 1,585.00 | 1,605.00 | 1,605.00 | -0.93% | 19,591 |
| Mar 10, 2026 | 1,600.00 | 1,640.00 | 1,595.00 | 1,620.00 | 1,620.00 | 0.31% | 18,514 |
| Mar 9, 2026 | 1,625.00 | 1,630.00 | 1,540.00 | 1,615.00 | 1,615.00 | -0.62% | 38,254 |
| Mar 6, 2026 | 1,605.00 | 1,685.00 | 1,575.00 | 1,625.00 | 1,625.00 | 1.25% | 37,570 |
| Mar 5, 2026 | 1,545.00 | 1,670.00 | 1,545.00 | 1,605.00 | 1,605.00 | 3.22% | 86,390 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,555.00 | 1,555.00 | 1,555.00 | -9.86% | 113,446 |
| Mar 3, 2026 | 1,755.00 | 1,805.00 | 1,705.00 | 1,725.00 | 1,725.00 | -1.71% | 45,503 |
| Feb 27, 2026 | 1,845.00 | 1,865.00 | 1,755.00 | 1,755.00 | 1,755.00 | -4.36% | 47,707 |