Skip to main content
Fantagio Corp. (KOSDAQ:032800)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,710.00
0.00 (0.00%)
At close: Apr 9, 2026

Fantagio Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 20261,710.001,760.001,665.001,710.001,710.00-83,570
Apr 8, 20261,815.001,815.001,675.001,710.001,710.00-82,142
Apr 7, 20261,650.001,720.001,650.001,710.001,710.002.70%37,156
Apr 6, 20261,725.001,785.001,655.001,665.001,665.00-3.48%41,881
Apr 3, 20261,655.001,765.001,655.001,725.001,725.004.23%41,960
Apr 2, 20261,640.001,800.001,640.001,655.001,655.000.91%77,140
Apr 1, 20261,605.001,725.001,600.001,640.001,640.002.82%56,801
Mar 31, 20261,600.001,610.001,575.001,595.001,595.00-0.31%34,201
Mar 30, 20261,570.001,620.001,560.001,600.001,600.001.91%42,490
Mar 27, 20261,550.001,575.001,540.001,570.001,570.001.29%25,688
Mar 26, 20261,565.001,585.001,540.001,550.001,550.00-0.96%28,000
Mar 25, 20261,525.001,595.001,525.001,565.001,565.002.29%24,329
Mar 24, 20261,535.001,555.001,500.001,530.001,530.00-0.33%58,073
Mar 23, 20261,580.001,580.001,535.001,535.001,535.00-3.15%30,599
Mar 20, 20261,570.001,595.001,545.001,585.001,585.000.96%39,167
Mar 19, 20261,560.001,580.001,545.001,570.001,570.000.64%26,613
Mar 18, 20261,580.001,585.001,540.001,560.001,560.00-2.19%80,077
Mar 17, 20261,560.001,605.001,540.001,595.001,595.002.90%62,745
Mar 16, 20261,575.001,605.001,535.001,550.001,550.00-1.59%80,882
Mar 13, 20261,570.001,590.001,545.001,575.001,575.00-2.17%77,723
Mar 12, 20261,605.001,615.001,590.001,610.001,610.000.31%71,648
Mar 11, 20261,620.001,620.001,585.001,605.001,605.00-0.93%19,591
Mar 10, 20261,600.001,640.001,595.001,620.001,620.000.31%18,514
Mar 9, 20261,625.001,630.001,540.001,615.001,615.00-0.62%38,254
Mar 6, 20261,605.001,685.001,575.001,625.001,625.001.25%37,570
Mar 5, 20261,545.001,670.001,545.001,605.001,605.003.22%86,390
Mar 4, 20261,715.001,715.001,555.001,555.001,555.00-9.86%113,446
Mar 3, 20261,755.001,805.001,705.001,725.001,725.00-1.71%45,503
Feb 27, 20261,845.001,865.001,755.001,755.001,755.00-4.36%47,707
Feb 26, 20261,890.001,915.001,835.001,835.001,835.00-2.91%40,269
Feb 25, 20261,900.001,935.001,850.001,890.001,890.00-0.79%103,422
Feb 24, 20261,870.001,905.001,810.001,905.001,905.003.25%58,319
Feb 23, 20261,895.001,925.001,825.001,845.001,845.00-2.12%69,483
Feb 20, 20261,760.001,890.001,760.001,885.001,885.007.10%87,091
Feb 19, 20261,985.002,030.001,610.001,760.001,760.00-11.34%322,718
Feb 13, 20262,070.002,075.001,975.001,985.001,985.00-5.25%118,764
Feb 12, 20262,110.002,135.002,055.002,095.002,095.00-0.71%50,390
Feb 11, 20262,140.002,145.002,095.002,110.002,110.00-0.47%33,561
Feb 10, 20262,120.002,165.002,100.002,120.002,120.000.71%32,711
Feb 9, 20262,150.002,165.002,065.002,105.002,105.00-2.09%59,045
Feb 6, 20262,135.002,220.002,110.002,150.002,150.000.70%49,220
Feb 5, 20262,115.002,345.002,075.002,135.002,135.003.89%318,922
Feb 4, 20262,015.002,065.002,005.002,055.002,055.001.99%88,935
Feb 3, 20262,015.002,040.001,985.002,015.002,015.000.50%53,007
Feb 2, 20262,170.002,170.001,955.002,005.002,005.00-8.66%194,412
Jan 30, 20262,240.002,255.002,180.002,195.002,195.00-3.09%62,696
Jan 29, 20262,310.002,310.002,250.002,265.002,265.00-1.95%66,535
Jan 28, 20262,345.002,350.002,305.002,310.002,310.00-55,114
Jan 27, 20262,295.002,370.002,295.002,310.002,310.000.65%44,490
Jan 26, 20262,345.002,390.002,120.002,295.002,295.00-4.38%139,573
Jan 23, 20262,400.002,410.002,360.002,400.002,400.00-0.41%46,672
Jan 22, 20262,440.002,440.002,400.002,410.002,410.00-1.43%53,925
Jan 21, 20262,450.002,525.002,410.002,445.002,445.00-0.20%35,451
Jan 20, 20262,455.002,500.002,440.002,450.002,450.00-0.20%28,771
Jan 19, 20262,470.002,500.002,435.002,455.002,455.00-43,475
Jan 16, 20262,440.002,725.002,435.002,455.002,455.000.61%153,372
Jan 15, 20262,435.002,445.002,415.002,440.002,440.000.21%30,781
Jan 14, 20262,440.002,450.002,435.002,435.002,435.00-0.61%14,264
Jan 13, 20262,450.002,460.002,435.002,450.002,450.00-24,256
Jan 12, 20262,445.002,505.002,435.002,450.002,450.000.20%33,916
Jan 9, 20262,440.002,460.002,435.002,445.002,445.000.20%11,249
Jan 8, 20262,460.002,460.002,430.002,440.002,440.00-0.81%33,896
Jan 7, 20262,440.002,465.002,425.002,460.002,460.000.82%15,557
Jan 6, 20262,455.002,490.002,410.002,440.002,440.00-1.41%34,872
Jan 5, 20262,475.002,510.002,465.002,475.002,475.00-20,687
Jan 2, 20262,420.002,505.002,420.002,475.002,475.002.70%42,352
Dec 30, 20252,435.002,455.002,395.002,410.002,410.00-1.03%18,991
Dec 29, 20252,425.002,465.002,420.002,435.002,435.00-0.20%10,893
Dec 26, 20252,470.002,485.002,425.002,440.002,440.00-1.21%16,461
Dec 24, 20252,490.002,490.002,425.002,470.002,470.00-20,001
Dec 23, 20252,480.002,490.002,450.002,470.002,470.00-0.40%13,134
Dec 22, 20252,500.002,510.002,420.002,480.002,480.00-0.80%30,150
Dec 19, 20252,490.002,510.002,490.002,500.002,500.000.40%12,269
Dec 18, 20252,515.002,515.002,485.002,490.002,490.00-0.99%7,450
Dec 17, 20252,525.002,545.002,500.002,515.002,515.00-10,547
Dec 16, 20252,520.002,545.002,505.002,515.002,515.00-0.20%7,355
Dec 15, 20252,495.002,560.002,485.002,520.002,520.00-0.20%16,290
Dec 12, 20252,590.002,600.002,505.002,525.002,525.00-2.51%13,902
Dec 11, 20252,515.002,635.002,515.002,590.002,590.003.19%14,373
Dec 10, 20252,595.002,620.002,440.002,510.002,510.00-3.83%27,719
Dec 9, 20252,610.002,625.002,565.002,610.002,610.00-21,503
Dec 8, 20252,615.002,640.002,610.002,610.002,610.00-0.19%9,289
Dec 5, 20252,610.002,635.002,600.002,615.002,615.000.19%12,855
Dec 4, 20252,645.002,645.002,610.002,610.002,610.00-1.32%9,755
Dec 3, 20252,625.002,650.002,610.002,645.002,645.000.76%8,547
Dec 2, 20252,655.002,655.002,615.002,625.002,625.00-1.13%16,341
Dec 1, 20252,675.002,685.002,640.002,655.002,655.00-0.75%14,828
Nov 28, 20252,605.002,695.002,605.002,675.002,675.001.90%15,123
Nov 27, 20252,600.002,635.002,585.002,625.002,625.000.96%12,348
Nov 26, 20252,615.002,620.002,585.002,600.002,600.000.39%8,166
Nov 25, 20252,650.002,675.002,590.002,590.002,590.00-1.89%14,165
Nov 24, 20252,690.002,755.002,625.002,640.002,640.00-1.86%16,114
Nov 21, 20252,725.002,750.002,670.002,690.002,690.00-1.28%12,472
Nov 20, 20252,660.002,780.002,655.002,725.002,725.002.83%31,151
Nov 19, 20252,830.002,830.002,570.002,650.002,650.001.53%46,020
Nov 18, 20252,650.002,730.002,610.002,610.002,610.00-0.57%42,632
Nov 17, 20252,600.002,795.002,600.002,625.002,625.000.96%84,267
Nov 14, 20252,570.002,670.002,500.002,600.002,600.000.39%35,233
Nov 13, 20252,505.002,790.002,480.002,590.002,590.003.39%260,352
Nov 12, 20252,470.002,540.002,470.002,505.002,505.001.42%28,995