Fantagio Corp. 032800
KRX · South Korea · Commercial Services
KRW 1,505.00+14.00 (+0.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,505.00 | +0.94% | KRW 1,481.00 | KRW 1,550.00 | KRW 1,481.00 | 15.46K |
| 2026-10-01 | KRW 1,491.00 | +0.68% | KRW 1,473.00 | KRW 1,491.00 | KRW 1,473.00 | 6.10K |
| 2026-09-30 | KRW 1,481.00 | +0.68% | KRW 1,493.00 | KRW 1,493.00 | KRW 1,472.00 | 5.89K |
| 2026-09-29 | KRW 1,471.00 | -1.34% | KRW 1,490.00 | KRW 1,495.00 | KRW 1,448.00 |
| 4.66K |
| 2026-09-28 | KRW 1,491.00 | +1.91% | KRW 1,471.00 | KRW 1,501.00 | KRW 1,468.00 | 6.18K |
| 2026-09-23 | KRW 1,463.00 | +0.41% | KRW 1,458.00 | KRW 1,527.00 | KRW 1,458.00 | 10.33K |
| 2026-09-22 | KRW 1,457.00 | +0.21% | KRW 1,574.00 | KRW 1,594.00 | KRW 1,454.00 | 27.00K |
| 2026-09-21 | KRW 1,454.00 | -1.76% | KRW 1,478.00 | KRW 1,490.00 | KRW 1,400.00 | 148.02K |
| 2026-09-18 | KRW 1,480.00 | +0.54% | KRW 1,480.00 | KRW 1,488.00 | KRW 1,469.00 | 1.91K |
| 2026-09-17 | KRW 1,472.00 | -0.67% | KRW 1,483.00 | KRW 1,519.00 | KRW 1,462.00 | 4.93K |
| 2026-09-16 | KRW 1,482.00 | +0.20% | KRW 1,488.00 | KRW 1,510.00 | KRW 1,472.00 | 13.66K |
| 2026-09-15 | KRW 1,479.00 | +0.20% | KRW 1,476.00 | KRW 1,503.00 | KRW 1,461.00 | 4.82K |
| 2026-09-14 | KRW 1,476.00 | -1.01% | KRW 1,481.00 | KRW 1,506.00 | KRW 1,471.00 | 3.92K |
| 2026-09-11 | KRW 1,491.00 | +0.07% | KRW 1,594.00 | KRW 1,594.00 | KRW 1,490.00 | 4.17K |
| 2026-09-10 | KRW 1,490.00 | -0.33% | KRW 1,495.00 | KRW 1,579.00 | KRW 1,482.00 | 7.57K |
| 2026-09-09 | KRW 1,495.00 | +0.74% | KRW 1,484.00 | KRW 1,506.00 | KRW 1,484.00 | 5.40K |
| 2026-09-08 | KRW 1,484.00 | +0.34% | KRW 1,479.00 | KRW 1,505.00 | KRW 1,420.00 | 8.32K |
| 2026-09-07 | KRW 1,479.00 | -0.14% | KRW 1,478.00 | KRW 1,513.00 | KRW 1,470.00 | 7.96K |
| 2026-09-04 | KRW 1,481.00 | -0.40% | KRW 1,539.00 | KRW 1,539.00 | KRW 1,476.00 | 9.40K |
| 2026-09-03 | KRW 1,487.00 | +1.50% | KRW 1,465.00 | KRW 1,608.00 | KRW 1,465.00 | 31.19K |
| 2026-09-02 | KRW 1,465.00 | -4.25% | KRW 1,530.00 | KRW 1,530.00 | KRW 1,465.00 | 25.53K |
| 2026-09-01 | KRW 1,530.00 | -0.65% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,501.00 | 3.47K |
| 2026-08-31 | KRW 1,540.00 | -0.71% | KRW 1,551.00 | KRW 1,551.00 | KRW 1,519.00 | 6.74K |
| 2026-08-28 | KRW 1,551.00 | +2.24% | KRW 1,560.00 | KRW 1,562.00 | KRW 1,524.00 | 3.94K |
| 2026-08-27 | KRW 1,517.00 | -3.38% | KRW 1,570.00 | KRW 1,593.00 | KRW 1,517.00 | 8.49K |
| 2026-08-26 | KRW 1,570.00 | +0.64% | KRW 1,566.00 | KRW 1,607.00 | KRW 1,549.00 | 6.48K |
| 2026-08-25 | KRW 1,560.00 | -0.70% | KRW 1,570.00 | KRW 1,640.00 | KRW 1,530.00 | 9.48K |
| 2026-08-24 | KRW 1,571.00 | +0.71% | KRW 1,547.00 | KRW 1,617.00 | KRW 1,547.00 | 8.10K |
| 2026-08-21 | KRW 1,560.00 | -0.32% | KRW 1,565.00 | KRW 1,578.00 | KRW 1,501.00 | 11.44K |
| 2026-08-20 | KRW 1,565.00 | +1.03% | KRW 1,549.00 | KRW 1,581.00 | KRW 1,548.00 | 13.36K |
| 2026-08-19 | KRW 1,549.00 | -0.32% | KRW 1,561.00 | KRW 1,568.00 | KRW 1,535.00 | 6.52K |
| 2026-08-18 | KRW 1,554.00 | -1.46% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,553.00 | 7.16K |
| 2026-08-14 | KRW 1,577.00 | +1.87% | KRW 1,560.00 | KRW 1,591.00 | KRW 1,544.00 | 21.11K |
| 2026-08-13 | KRW 1,548.00 | -2.03% | KRW 1,580.00 | KRW 1,599.00 | KRW 1,545.00 | 28.70K |
| 2026-08-12 | KRW 1,580.00 | +0.32% | KRW 1,589.00 | KRW 1,589.00 | KRW 1,542.00 | 29.83K |
| 2026-08-11 | KRW 1,575.00 | +0.32% | KRW 1,566.00 | KRW 1,601.00 | KRW 1,551.00 | 29.48K |
| 2026-08-10 | KRW 1,570.00 | -0.88% | KRW 1,584.00 | KRW 1,620.00 | KRW 1,530.00 | 15.94K |
| 2026-08-07 | KRW 1,584.00 | +0.06% | KRW 1,583.00 | KRW 1,600.00 | KRW 1,575.00 | 8.43K |
| 2026-08-06 | KRW 1,583.00 | -3.71% | KRW 1,643.00 | KRW 1,643.00 | KRW 1,570.00 | 11.24K |
| 2026-08-05 | KRW 1,644.00 | +1.67% | KRW 1,617.00 | KRW 1,644.00 | KRW 1,591.00 | 35.42K |
| 2026-08-04 | KRW 1,617.00 | +3.79% | KRW 1,558.00 | KRW 1,670.00 | KRW 1,558.00 | 32.38K |
| 2026-08-03 | KRW 1,558.00 | +3.87% | KRW 1,500.00 | KRW 1,600.00 | KRW 1,500.00 | 32.56K |
| 2026-07-31 | KRW 1,500.00 | +1.42% | KRW 1,480.00 | KRW 1,505.00 | KRW 1,451.00 | 26.51K |
| 2026-07-30 | KRW 1,479.00 | +1.65% | KRW 1,455.00 | KRW 1,488.00 | KRW 1,435.00 | 20.48K |
| 2026-07-29 | KRW 1,455.00 | -6.37% | KRW 1,543.00 | KRW 1,547.00 | KRW 1,399.00 | 84.31K |
| 2026-07-28 | KRW 1,554.00 | +6.29% | KRW 1,451.00 | KRW 1,749.00 | KRW 1,413.00 | 398.23K |
| 2026-07-27 | KRW 1,462.00 | -2.53% | KRW 1,500.00 | KRW 1,511.00 | KRW 1,418.00 | 33.82K |
| 2026-07-24 | KRW 1,500.00 | 0.00% | KRW 1,500.00 | KRW 1,518.00 | KRW 1,487.00 | 22.05K |
| 2026-07-23 | KRW 1,500.00 | -2.60% | KRW 1,540.00 | KRW 1,542.00 | KRW 1,499.00 | 29.09K |
| 2026-07-22 | KRW 1,540.00 | -0.65% | KRW 1,553.00 | KRW 1,580.00 | KRW 1,500.00 | 22.55K |
| 2026-07-21 | KRW 1,550.00 | -3.73% | KRW 1,610.00 | KRW 1,660.00 | KRW 1,505.00 | 35.37K |
| 2026-07-20 | KRW 1,610.00 | +6.62% | KRW 1,510.00 | KRW 1,610.00 | KRW 1,470.00 | 64.73K |
| 2026-07-16 | KRW 1,510.00 | +0.60% | KRW 1,501.00 | KRW 1,600.00 | KRW 1,484.00 | 27.30K |
| 2026-07-15 | KRW 1,501.00 | +0.74% | KRW 1,490.00 | KRW 1,558.00 | KRW 1,485.00 | 30.94K |
| 2026-07-14 | KRW 1,490.00 | -1.52% | KRW 1,509.00 | KRW 1,572.00 | KRW 1,470.00 | 91.28K |
| 2026-07-13 | KRW 1,513.00 | -7.29% | KRW 1,632.00 | KRW 1,632.00 | KRW 1,501.00 | 79.51K |
| 2026-07-10 | KRW 1,632.00 | +7.58% | KRW 1,510.00 | KRW 1,640.00 | KRW 1,510.00 | 56.70K |
| 2026-07-09 | KRW 1,517.00 | -0.72% | KRW 1,528.00 | KRW 1,556.00 | KRW 1,507.00 | 85.50K |
| 2026-07-08 | KRW 1,528.00 | -7.95% | KRW 1,641.00 | KRW 1,669.00 | KRW 1,525.00 | 101.62K |
| 2026-07-07 | KRW 1,660.00 | -18.83% | KRW 1,601.00 | KRW 1,745.00 | KRW 1,525.00 | 343.39K |
| 2026-07-06 | KRW 2,045.00 | +1.74% | KRW 2,080.00 | KRW 2,350.00 | KRW 2,010.00 | 811.44K |
| 2026-07-03 | KRW 2,010.00 | +3.08% | KRW 2,070.00 | KRW 2,070.00 | KRW 1,872.00 | 81.73K |
| 2026-07-02 | KRW 1,950.00 | +2.63% | KRW 1,884.00 | KRW 2,025.00 | KRW 1,883.00 | 90.89K |
| 2026-07-01 | KRW 1,900.00 | +1.12% | KRW 1,882.00 | KRW 2,000.00 | KRW 1,843.00 | 52.24K |
| 2026-06-30 | KRW 1,879.00 | +2.06% | KRW 1,803.00 | KRW 1,930.00 | KRW 1,803.00 | 69.80K |
| 2026-06-29 | KRW 1,841.00 | +11.58% | KRW 1,899.00 | KRW 2,080.00 | KRW 1,760.00 | 595.10K |
| 2026-06-26 | KRW 1,650.00 | -2.94% | KRW 1,700.00 | KRW 1,720.00 | KRW 1,621.00 | 24.45K |
| 2026-06-25 | KRW 1,700.00 | -1.05% | KRW 1,718.00 | KRW 1,783.00 | KRW 1,630.00 | 18.00K |
| 2026-06-24 | KRW 1,718.00 | +2.26% | KRW 1,680.00 | KRW 1,718.00 | KRW 1,620.00 | 21.70K |
| 2026-06-23 | KRW 1,680.00 | -2.89% | KRW 1,730.00 | KRW 1,730.00 | KRW 1,651.00 | 50.01K |
| 2026-06-22 | KRW 1,730.00 | -4.84% | KRW 1,803.00 | KRW 1,818.00 | KRW 1,659.00 | 31.33K |
| 2026-06-19 | KRW 1,818.00 | -4.92% | KRW 1,912.00 | KRW 1,912.00 | KRW 1,778.00 | 20.42K |
| 2026-06-18 | KRW 1,912.00 | -0.88% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,901.00 | 12.18K |
| 2026-06-17 | KRW 1,929.00 | +1.15% | KRW 1,935.00 | KRW 2,000.00 | KRW 1,885.00 | 22.75K |
| 2026-06-16 | KRW 1,907.00 | -0.16% | KRW 1,908.00 | KRW 1,932.00 | KRW 1,882.00 | 11.29K |
| 2026-06-15 | KRW 1,910.00 | +3.24% | KRW 1,850.00 | KRW 2,030.00 | KRW 1,795.00 | 93.25K |
| 2026-06-12 | KRW 1,850.00 | -0.54% | KRW 1,860.00 | KRW 1,860.00 | KRW 1,780.00 | 47.64K |
| 2026-06-11 | KRW 1,860.00 | +6.90% | KRW 1,722.00 | KRW 1,881.00 | KRW 1,722.00 | 19.06K |
| 2026-06-10 | KRW 1,740.00 | 0.00% | KRW 1,730.00 | KRW 1,740.00 | KRW 1,710.00 | 42.22K |
| 2026-06-09 | KRW 1,740.00 | -1.02% | KRW 1,758.00 | KRW 1,774.00 | KRW 1,730.00 | 89.92K |
| 2026-06-08 | KRW 1,758.00 | -5.02% | KRW 1,848.00 | KRW 1,848.00 | KRW 1,750.00 | 37.41K |
| 2026-06-05 | KRW 1,851.00 | -2.12% | KRW 1,880.00 | KRW 1,891.00 | KRW 1,760.00 | 46.63K |
| 2026-06-04 | KRW 1,891.00 | +0.85% | KRW 1,860.00 | KRW 2,000.00 | KRW 1,856.00 | 40.39K |
| 2026-06-02 | KRW 1,875.00 | +1.02% | KRW 1,840.00 | KRW 2,000.00 | KRW 1,820.00 | 108.94K |
| 2026-06-01 | KRW 1,856.00 | -3.23% | KRW 1,916.00 | KRW 1,916.00 | KRW 1,759.00 | 90.28K |
| 2026-05-29 | KRW 1,918.00 | +2.57% | KRW 1,873.00 | KRW 2,050.00 | KRW 1,816.00 | 55.09K |
| 2026-05-28 | KRW 1,870.00 | -4.25% | KRW 1,953.00 | KRW 1,953.00 | KRW 1,855.00 | 78.37K |
| 2026-05-27 | KRW 1,953.00 | -4.26% | KRW 2,040.00 | KRW 2,050.00 | KRW 1,939.00 | 117.79K |
| 2026-05-26 | KRW 2,040.00 | +3.82% | KRW 1,974.00 | KRW 2,115.00 | KRW 1,970.00 | 84.26K |
| 2026-05-22 | KRW 1,965.00 | -0.66% | KRW 1,940.00 | KRW 2,020.00 | KRW 1,940.00 | 104.31K |