Fantagio Corp. (KOSDAQ:032800)
South Korea · Delayed Price · Currency is KRW 1,487.00
+22.00 (1.50%)
At close: Sep 3, 2026
Fantagio Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 1,547.00 | 1,617.00 | 1,547.00 | 1,571.00 | 1,571.00 | 0.71% | 8,099 |
| Aug 21, 2026 | 1,565.00 | 1,578.00 | 1,501.00 | 1,560.00 | 1,560.00 | -0.32% | 11,435 |
| Aug 20, 2026 | 1,549.00 | 1,581.00 | 1,548.00 | 1,565.00 | 1,565.00 | 1.03% | 13,355 |
| Aug 19, 2026 | 1,561.00 | 1,568.00 | 1,535.00 | 1,549.00 | 1,549.00 | -0.32% | 6,515 |
| Aug 18, 2026 | 1,580.00 | 1,580.00 | 1,553.00 | 1,554.00 | 1,554.00 | -1.46% | 7,147 |
| Aug 14, 2026 | 1,560.00 | 1,591.00 | 1,544.00 | 1,577.00 | 1,577.00 | 1.87% | 21,113 |
| Aug 13, 2026 | 1,580.00 | 1,599.00 | 1,545.00 | 1,548.00 | 1,548.00 | -2.03% | 28,685 |
| Aug 12, 2026 | 1,589.00 | 1,589.00 | 1,542.00 | 1,580.00 | 1,580.00 | 0.32% | 29,826 |
| Aug 11, 2026 | 1,566.00 | 1,601.00 | 1,551.00 | 1,575.00 | 1,575.00 | 0.32% | 29,478 |
| Aug 10, 2026 | 1,584.00 | 1,620.00 | 1,530.00 | 1,570.00 | 1,570.00 | -0.88% | 15,937 |
| Aug 7, 2026 | 1,583.00 | 1,600.00 | 1,575.00 | 1,584.00 | 1,584.00 | 0.06% | 8,429 |
| Aug 6, 2026 | 1,643.00 | 1,643.00 | 1,570.00 | 1,583.00 | 1,583.00 | -3.71% | 10,669 |
| Aug 5, 2026 | 1,617.00 | 1,644.00 | 1,591.00 | 1,644.00 | 1,644.00 | 1.67% | 35,413 |
| Aug 4, 2026 | 1,558.00 | 1,670.00 | 1,558.00 | 1,617.00 | 1,617.00 | 3.79% | 32,352 |
| Aug 3, 2026 | 1,500.00 | 1,600.00 | 1,500.00 | 1,558.00 | 1,558.00 | 3.87% | 32,553 |
| Jul 31, 2026 | 1,480.00 | 1,505.00 | 1,451.00 | 1,500.00 | 1,500.00 | 1.42% | 26,511 |
| Jul 30, 2026 | 1,455.00 | 1,488.00 | 1,435.00 | 1,479.00 | 1,479.00 | 1.65% | 20,478 |
| Jul 29, 2026 | 1,543.00 | 1,547.00 | 1,399.00 | 1,455.00 | 1,455.00 | -6.37% | 84,308 |
| Jul 28, 2026 | 1,451.00 | 1,749.00 | 1,413.00 | 1,554.00 | 1,554.00 | 6.29% | 398,232 |
| Jul 27, 2026 | 1,500.00 | 1,511.00 | 1,418.00 | 1,462.00 | 1,462.00 | -2.53% | 33,818 |
| Jul 24, 2026 | 1,500.00 | 1,518.00 | 1,487.00 | 1,500.00 | 1,500.00 | - | 22,050 |
| Jul 23, 2026 | 1,540.00 | 1,542.00 | 1,499.00 | 1,500.00 | 1,500.00 | -2.60% | 29,088 |
| Jul 22, 2026 | 1,553.00 | 1,580.00 | 1,500.00 | 1,540.00 | 1,540.00 | -0.65% | 22,553 |
| 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 |