FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,101.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 543,754 |
| 2026-10-15 | 1,080.00 | 1,109.00 | 1,070.00 | 1,106.00 | 1,106.00 | 679,842 |
| 2026-10-14 | 1,093.00 | 1,109.00 | 1,086.00 | 1,094.00 | 1,094.00 | 156,214 |
| 2026-10-13 | 1,092.00 | 1,100.00 | 1,065.00 | 1,093.00 | 1,093.00 | 387,591 |
| 2026-10-12 | 1,103.00 | 1,112.00 | 1,078.00 | 1,090.00 | 1,090.00 | 864,816 |
| 2026-10-08 | 1,104.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,101.00 | 71,658 |
| 2026-10-07 | 1,098.00 | 1,112.00 | 1,090.00 | 1,107.00 | 1,107.00 | 156,369 |
| 2026-10-06 | 1,118.00 | 1,120.00 | 1,030.00 | 1,090.00 | 1,090.00 | 303,337 |
| 2026-10-02 | 1,113.00 | 1,121.00 | 1,111.00 | 1,119.00 | 1,119.00 | 91,116 |
| 2026-10-01 | 1,101.00 | 1,114.00 | 1,100.00 | 1,113.00 | 1,113.00 | 92,295 |
| 2026-09-30 | 1,116.00 | 1,119.00 | 1,102.00 | 1,105.00 | 1,105.00 | 91,368 |
| 2026-09-29 | 1,130.00 | 1,133.00 | 1,106.00 | 1,115.00 | 1,115.00 | 200,145 |
| 2026-09-28 | 1,124.00 | 1,132.00 | 1,108.00 | 1,129.00 | 1,129.00 | 139,178 |
| 2026-09-23 | 1,123.00 | 1,125.00 | 1,111.00 | 1,120.00 | 1,120.00 | 117,766 |
| 2026-09-22 | 1,130.00 | 1,130.00 | 1,113.00 | 1,123.00 | 1,123.00 | 137,103 |
| 2026-09-21 | 1,141.00 | 1,141.00 | 1,120.00 | 1,123.00 | 1,123.00 | 195,063 |
| 2026-09-18 | 1,137.00 | 1,152.00 | 1,132.00 | 1,136.00 | 1,136.00 | 237,595 |
| 2026-09-17 | 1,145.00 | 1,145.00 | 1,134.00 | 1,137.00 | 1,137.00 | 103,760 |
| 2026-09-16 | 1,149.00 | 1,151.00 | 1,138.00 | 1,142.00 | 1,142.00 | 119,927 |
| 2026-09-15 | 1,160.00 | 1,162.00 | 1,140.00 | 1,149.00 | 1,149.00 | 242,921 |
| 2026-09-14 | 1,150.00 | 1,159.00 | 1,136.00 | 1,155.00 | 1,155.00 | 244,090 |
| 2026-09-11 | 1,150.00 | 1,160.00 | 1,144.00 | 1,149.00 | 1,149.00 | 299,396 |
| 2026-09-10 | 1,139.00 | 1,174.00 | 1,126.00 | 1,148.00 | 1,148.00 | 893,879 |
| 2026-09-09 | 1,132.00 | 1,143.00 | 1,129.00 | 1,135.00 | 1,135.00 | 180,668 |
| 2026-09-08 | 1,138.00 | 1,141.00 | 1,125.00 | 1,130.00 | 1,130.00 | 238,558 |
| 2026-09-07 | 1,145.00 | 1,145.00 | 1,125.00 | 1,138.00 | 1,138.00 | 291,004 |
| 2026-09-04 | 1,127.00 | 1,144.00 | 1,120.00 | 1,142.00 | 1,142.00 | 477,848 |
| 2026-09-03 | 1,101.00 | 1,130.00 | 1,096.00 | 1,126.00 | 1,126.00 | 742,131 |
| 2026-09-02 | 1,084.00 | 1,104.00 | 1,075.00 | 1,100.00 | 1,100.00 | 533,517 |
| 2026-09-01 | 1,090.00 | 1,093.00 | 1,078.00 | 1,084.00 | 1,084.00 | 147,257 |
| 2026-08-31 | 1,094.00 | 1,094.00 | 1,078.00 | 1,090.00 | 1,090.00 | 204,593 |
| 2026-08-28 | 1,075.00 | 1,096.00 | 1,065.00 | 1,092.00 | 1,092.00 | 418,729 |
| 2026-08-27 | 1,140.00 | 1,198.00 | 1,070.00 | 1,070.00 | 1,070.00 | 1,516,956 |
| 2026-08-26 | 1,078.00 | 1,086.00 | 1,066.00 | 1,079.00 | 1,079.00 | 186,842 |
| 2026-08-25 | 1,074.00 | 1,082.00 | 1,058.00 | 1,081.00 | 1,081.00 | 187,425 |
| 2026-08-24 | 1,057.00 | 1,079.00 | 1,051.00 | 1,071.00 | 1,071.00 | 201,996 |
| 2026-08-21 | 1,065.00 | 1,065.00 | 1,040.00 | 1,057.00 | 1,057.00 | 173,973 |
| 2026-08-20 | 1,057.00 | 1,075.00 | 1,053.00 | 1,064.00 | 1,064.00 | 227,379 |
| 2026-08-19 | 1,071.00 | 1,081.00 | 1,052.00 | 1,057.00 | 1,057.00 | 174,476 |
| 2026-08-18 | 1,078.00 | 1,085.00 | 1,067.00 | 1,081.00 | 1,081.00 | 223,447 |
| 2026-08-14 | 1,062.00 | 1,078.00 | 1,056.00 | 1,073.00 | 1,073.00 | 238,382 |
| 2026-08-13 | 1,093.00 | 1,099.00 | 1,055.00 | 1,060.00 | 1,060.00 | 369,588 |
| 2026-08-12 | 1,097.00 | 1,101.00 | 1,080.00 | 1,092.00 | 1,092.00 | 289,643 |
| 2026-08-11 | 1,090.00 | 1,115.00 | 1,087.00 | 1,101.00 | 1,101.00 | 387,924 |
| 2026-08-10 | 1,080.00 | 1,096.00 | 1,063.00 | 1,093.00 | 1,093.00 | 508,189 |
| 2026-08-07 | 1,066.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 411,316 |
| 2026-08-06 | 1,074.00 | 1,079.00 | 1,052.00 | 1,064.00 | 1,064.00 | 276,054 |
| 2026-08-05 | 1,065.00 | 1,078.00 | 1,061.00 | 1,064.00 | 1,064.00 | 272,042 |
| 2026-08-04 | 1,036.00 | 1,067.00 | 1,036.00 | 1,065.00 | 1,065.00 | 229,623 |
| 2026-08-03 | 1,024.00 | 1,058.00 | 1,024.00 | 1,043.00 | 1,043.00 | 346,402 |
| 2026-07-31 | 1,011.00 | 1,028.00 | 996.00 | 1,024.00 | 1,024.00 | 328,032 |
| 2026-07-30 | 975.00 | 1,034.00 | 975.00 | 1,002.00 | 1,002.00 | 360,033 |
| 2026-07-29 | 1,017.00 | 1,043.00 | 987.00 | 995.00 | 995.00 | 619,146 |
| 2026-07-28 | 1,062.00 | 1,062.00 | 1,015.00 | 1,017.00 | 1,017.00 | 440,588 |
| 2026-07-27 | 1,095.00 | 1,098.00 | 1,059.00 | 1,062.00 | 1,062.00 | 430,328 |
| 2026-07-24 | 1,109.00 | 1,140.00 | 1,088.00 | 1,090.00 | 1,090.00 | 882,477 |
| 2026-07-23 | 1,072.00 | 1,113.00 | 1,070.00 | 1,107.00 | 1,107.00 | 1,038,634 |
| 2026-07-22 | 1,065.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 649,651 |
| 2026-07-21 | 1,072.00 | 1,098.00 | 1,057.00 | 1,065.00 | 1,065.00 | 1,324,059 |
| 2026-07-20 | 1,055.00 | 1,209.00 | 1,046.00 | 1,071.00 | 1,071.00 | 8,661,493 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 100.0000 KRW |
| 2024-12-27 | 25.0000 KRW |
| 2023-12-27 | 25.0000 KRW |
| 2022-12-28 | 25.0000 KRW |
| 2021-12-29 | 25.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.