Fantagio Corp. (KOSDAQ:032800)
South Korea
· Delayed Price · Currency is KRW 523.00
+1.00 (0.19%)
At close: Dec 5, 2025
Fantagio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 522.00 | 527.00 | 520.00 | 523.00 | 523.00 | 0.19% | 64,138 |
| Dec 4, 2025 | 529.00 | 529.00 | 522.00 | 522.00 | 522.00 | -1.32% | 48,776 |
| Dec 3, 2025 | 525.00 | 530.00 | 522.00 | 529.00 | 529.00 | 0.76% | 42,521 |
| Dec 2, 2025 | 531.00 | 531.00 | 523.00 | 525.00 | 525.00 | -1.13% | 81,708 |
| Dec 1, 2025 | 535.00 | 537.00 | 528.00 | 531.00 | 531.00 | -0.75% | 74,128 |
| Nov 28, 2025 | 521.00 | 539.00 | 521.00 | 535.00 | 535.00 | 1.90% | 75,619 |
| Nov 27, 2025 | 520.00 | 527.00 | 517.00 | 525.00 | 525.00 | 0.96% | 61,492 |
| Nov 26, 2025 | 523.00 | 524.00 | 517.00 | 520.00 | 520.00 | 0.39% | 40,823 |
| Nov 25, 2025 | 530.00 | 535.00 | 518.00 | 518.00 | 518.00 | -1.89% | 70,828 |
| Nov 24, 2025 | 538.00 | 551.00 | 525.00 | 528.00 | 528.00 | -1.86% | 80,570 |
| Nov 21, 2025 | 545.00 | 550.00 | 534.00 | 538.00 | 538.00 | -1.28% | 62,259 |
| Nov 20, 2025 | 532.00 | 556.00 | 531.00 | 545.00 | 545.00 | 2.83% | 155,759 |
| Nov 19, 2025 | 566.00 | 566.00 | 514.00 | 530.00 | 530.00 | 1.53% | 230,102 |
| Nov 18, 2025 | 530.00 | 546.00 | 522.00 | 522.00 | 522.00 | -0.57% | 213,164 |
| Nov 17, 2025 | 520.00 | 559.00 | 520.00 | 525.00 | 525.00 | 0.96% | 421,339 |
| Nov 14, 2025 | 514.00 | 534.00 | 500.00 | 520.00 | 520.00 | 0.39% | 176,166 |
| Nov 13, 2025 | 501.00 | 558.00 | 496.00 | 518.00 | 518.00 | 3.39% | 1,301,764 |
| Nov 12, 2025 | 494.00 | 508.00 | 494.00 | 501.00 | 501.00 | 1.42% | 144,979 |
| Nov 11, 2025 | 497.00 | 502.00 | 491.00 | 494.00 | 494.00 | -0.60% | 199,073 |
| Nov 10, 2025 | 505.00 | 515.00 | 490.00 | 497.00 | 497.00 | -1.19% | 696,776 |
| Nov 7, 2025 | 474.00 | 600.00 | 474.00 | 503.00 | 503.00 | 6.12% | 5,533,861 |
| Nov 6, 2025 | 479.00 | 481.00 | 469.00 | 474.00 | 474.00 | -1.04% | 278,456 |
| Nov 5, 2025 | 483.00 | 491.00 | 477.00 | 479.00 | 479.00 | -0.83% | 100,848 |
| Nov 4, 2025 | 484.00 | 491.00 | 479.00 | 483.00 | 483.00 | -1.23% | 271,701 |
| Nov 3, 2025 | 496.00 | 496.00 | 487.00 | 489.00 | 489.00 | 0.82% | 139,617 |
| Oct 31, 2025 | 497.00 | 498.00 | 483.00 | 485.00 | 485.00 | -2.41% | 197,688 |
| 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 |
| Aug 14, 2025 | 540.00 | 544.00 | 538.00 | 542.00 | 542.00 | 0.37% | 83,754 |
| Aug 13, 2025 | 546.00 | 548.00 | 536.00 | 540.00 | 540.00 | -1.10% | 234,719 |
| Aug 12, 2025 | 549.00 | 550.00 | 540.00 | 546.00 | 546.00 | -0.55% | 170,141 |
| Aug 11, 2025 | 550.00 | 557.00 | 543.00 | 549.00 | 549.00 | -0.18% | 86,920 |
| Aug 8, 2025 | 553.00 | 557.00 | 548.00 | 550.00 | 550.00 | -0.54% | 71,061 |
| Aug 7, 2025 | 549.00 | 555.00 | 548.00 | 553.00 | 553.00 | 0.73% | 50,339 |
| Aug 6, 2025 | 541.00 | 550.00 | 541.00 | 549.00 | 549.00 | 0.18% | 70,472 |
| Aug 5, 2025 | 549.00 | 553.00 | 541.00 | 548.00 | 548.00 | -0.18% | 64,930 |
| Aug 4, 2025 | 540.00 | 553.00 | 540.00 | 549.00 | 549.00 | 0.92% | 68,781 |
| Aug 1, 2025 | 551.00 | 558.00 | 543.00 | 544.00 | 544.00 | -1.27% | 117,500 |
| Jul 31, 2025 | 552.00 | 556.00 | 548.00 | 551.00 | 551.00 | -0.18% | 59,910 |
| Jul 30, 2025 | 556.00 | 560.00 | 550.00 | 552.00 | 552.00 | -0.72% | 125,272 |
| Jul 29, 2025 | 551.00 | 556.00 | 551.00 | 556.00 | 556.00 | - | 35,267 |
| Jul 28, 2025 | 558.00 | 558.00 | 550.00 | 556.00 | 556.00 | -0.36% | 105,346 |
| Jul 25, 2025 | 561.00 | 561.00 | 555.00 | 558.00 | 558.00 | -0.18% | 69,622 |
| Jul 24, 2025 | 561.00 | 565.00 | 555.00 | 559.00 | 559.00 | -0.18% | 58,862 |
| Jul 23, 2025 | 560.00 | 564.00 | 553.00 | 560.00 | 560.00 | - | 147,191 |
| Jul 22, 2025 | 559.00 | 587.00 | 551.00 | 560.00 | 560.00 | 0.18% | 280,888 |
| Jul 21, 2025 | 560.00 | 569.00 | 557.00 | 559.00 | 559.00 | -0.18% | 174,294 |
| Jul 18, 2025 | 571.00 | 575.00 | 545.00 | 560.00 | 560.00 | -1.93% | 365,156 |
| Jul 17, 2025 | 586.00 | 586.00 | 568.00 | 571.00 | 571.00 | -1.55% | 182,777 |
| Jul 16, 2025 | 583.00 | 584.00 | 570.00 | 580.00 | 580.00 | -0.68% | 117,472 |
| Jul 15, 2025 | 577.00 | 595.00 | 570.00 | 584.00 | 584.00 | 1.57% | 354,853 |
| Jul 14, 2025 | 558.00 | 591.00 | 556.00 | 575.00 | 575.00 | 3.05% | 563,683 |
| Jul 11, 2025 | 557.00 | 565.00 | 547.00 | 558.00 | 558.00 | 0.36% | 274,028 |