FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,506.00 | 1,513.00 | 1,502.00 | 1,504.00 | 1,365.17 | 155,890 |
| 2024-07-23 | 1,506.00 | 1,518.00 | 1,503.00 | 1,506.00 | 1,366.99 | 224,653 |
| 2024-07-22 | 1,512.00 | 1,526.00 | 1,505.00 | 1,507.00 | 1,367.90 | 264,372 |
| 2024-07-19 | 1,509.00 | 1,526.00 | 1,509.00 | 1,514.00 | 1,374.25 | 150,235 |
| 2024-07-18 | 1,525.00 | 1,530.00 | 1,512.00 | 1,514.00 | 1,374.25 | 240,660 |
| 2024-07-17 | 1,547.00 | 1,547.00 | 1,531.00 | 1,531.00 | 1,389.68 | 209,355 |
| 2024-07-16 | 1,543.00 | 1,548.00 | 1,530.00 | 1,541.00 | 1,398.76 | 268,976 |
| 2024-07-15 | 1,552.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,411.47 | 167,991 |
| 2024-07-12 | 1,539.00 | 1,552.00 | 1,538.00 | 1,552.00 | 1,408.74 | 189,960 |
| 2024-07-11 | 1,540.00 | 1,549.00 | 1,532.00 | 1,542.00 | 1,399.67 | 206,314 |
| 2024-07-10 | 1,539.00 | 1,542.00 | 1,529.00 | 1,540.00 | 1,397.85 | 148,583 |
| 2024-07-09 | 1,545.00 | 1,550.00 | 1,535.00 | 1,539.00 | 1,396.94 | 184,772 |
| 2024-07-08 | 1,516.00 | 1,549.00 | 1,514.00 | 1,548.00 | 1,405.11 | 413,188 |
| 2024-07-05 | 1,516.00 | 1,522.00 | 1,508.00 | 1,510.00 | 1,370.62 | 377,872 |
| 2024-07-04 | 1,526.00 | 1,527.00 | 1,515.00 | 1,520.00 | 1,379.70 | 343,995 |
| 2024-07-03 | 1,535.00 | 1,579.00 | 1,524.00 | 1,526.00 | 1,385.14 | 251,856 |
| 2024-07-02 | 1,555.00 | 1,558.00 | 1,532.00 | 1,535.00 | 1,393.31 | 455,872 |
| 2024-07-01 | 1,572.00 | 1,572.00 | 1,553.00 | 1,555.00 | 1,411.47 | 283,339 |
| 2024-06-28 | 1,566.00 | 1,573.00 | 1,557.00 | 1,572.00 | 1,426.90 | 330,209 |
| 2024-06-27 | 1,575.00 | 1,587.00 | 1,560.00 | 1,566.00 | 1,421.45 | 373,626 |
| 2024-06-26 | 1,589.00 | 1,590.00 | 1,574.00 | 1,575.00 | 1,429.62 | 447,368 |
| 2024-06-25 | 1,579.00 | 1,599.00 | 1,578.00 | 1,587.00 | 1,440.51 | 382,640 |
| 2024-06-24 | 1,610.00 | 1,616.00 | 1,588.00 | 1,591.00 | 1,444.14 | 577,804 |
| 2024-06-21 | 1,630.00 | 1,636.00 | 1,606.00 | 1,610.00 | 1,461.39 | 462,251 |
| 2024-06-20 | 1,647.00 | 1,651.00 | 1,630.00 | 1,631.00 | 1,480.45 | 461,540 |
| 2024-06-19 | 1,692.00 | 1,692.00 | 1,636.00 | 1,647.00 | 1,494.97 | 841,898 |
| 2024-06-18 | 1,735.00 | 1,750.00 | 1,662.00 | 1,692.00 | 1,535.82 | 1,907,752 |
| 2024-06-17 | 1,735.00 | 1,757.00 | 1,689.00 | 1,692.00 | 1,535.82 | 1,996,088 |
| 2024-06-14 | 1,681.00 | 1,730.00 | 1,664.00 | 1,703.00 | 1,545.81 | 2,682,692 |
| 2024-06-13 | 1,679.00 | 1,682.00 | 1,657.00 | 1,667.00 | 1,513.13 | 469,578 |
| 2024-06-12 | 1,631.00 | 1,691.00 | 1,618.00 | 1,679.00 | 1,524.02 | 1,203,047 |
| 2024-06-11 | 1,643.00 | 1,649.00 | 1,619.00 | 1,631.00 | 1,480.45 | 489,997 |
| 2024-06-10 | 1,605.00 | 1,640.00 | 1,604.00 | 1,640.00 | 1,488.62 | 390,755 |
| 2024-06-07 | 1,605.00 | 1,620.00 | 1,601.00 | 1,604.00 | 1,455.94 | 245,819 |
| 2024-06-05 | 1,629.00 | 1,629.00 | 1,600.00 | 1,605.00 | 1,456.85 | 332,907 |
| 2024-06-04 | 1,667.00 | 1,667.00 | 1,619.00 | 1,621.00 | 1,471.37 | 509,169 |
| 2024-06-03 | 1,619.00 | 1,668.00 | 1,613.00 | 1,667.00 | 1,513.13 | 626,461 |
| 2024-05-31 | 1,604.00 | 1,627.00 | 1,590.00 | 1,619.00 | 1,469.56 | 241,275 |
| 2024-05-30 | 1,625.00 | 1,649.00 | 1,605.00 | 1,609.00 | 1,460.48 | 525,243 |
| 2024-05-29 | 1,670.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,484.08 | 528,463 |
| 2024-05-28 | 1,662.00 | 1,688.00 | 1,660.00 | 1,670.00 | 1,515.85 | 608,037 |
| 2024-05-27 | 1,698.00 | 1,700.00 | 1,650.00 | 1,660.00 | 1,506.77 | 755,107 |
| 2024-05-24 | 1,634.00 | 1,717.00 | 1,631.00 | 1,687.00 | 1,531.28 | 1,923,435 |
| 2024-05-23 | 1,660.00 | 1,662.00 | 1,631.00 | 1,642.00 | 1,490.44 | 504,275 |
| 2024-05-22 | 1,663.00 | 1,678.00 | 1,650.00 | 1,664.00 | 1,510.41 | 454,766 |
| 2024-05-21 | 1,690.00 | 1,690.00 | 1,651.00 | 1,657.00 | 1,504.05 | 600,868 |
| 2024-05-20 | 1,672.00 | 1,686.00 | 1,655.00 | 1,686.00 | 1,530.37 | 617,348 |
| 2024-05-17 | 1,660.00 | 1,709.00 | 1,658.00 | 1,664.00 | 1,510.41 | 2,102,502 |
| 2024-05-16 | 1,654.00 | 1,659.00 | 1,642.00 | 1,659.00 | 1,505.87 | 371,950 |
| 2024-05-14 | 1,650.00 | 1,661.00 | 1,641.00 | 1,655.00 | 1,502.24 | 399,250 |
| 2024-05-13 | 1,670.00 | 1,673.00 | 1,646.00 | 1,650.00 | 1,497.70 | 661,897 |
| 2024-05-10 | 1,670.00 | 1,677.00 | 1,642.00 | 1,663.00 | 1,509.50 | 1,429,342 |
| 2024-05-09 | 1,633.00 | 1,645.00 | 1,624.00 | 1,633.00 | 1,482.27 | 699,986 |
| 2024-05-08 | 1,651.00 | 1,665.00 | 1,624.00 | 1,633.00 | 1,482.27 | 1,945,285 |
| 2024-05-07 | 1,623.00 | 1,631.00 | 1,600.00 | 1,617.00 | 1,467.74 | 556,678 |
| 2024-05-03 | 1,615.00 | 1,621.00 | 1,607.00 | 1,614.00 | 1,465.02 | 467,233 |
| 2024-05-02 | 1,603.00 | 1,610.00 | 1,596.00 | 1,609.00 | 1,460.48 | 297,314 |
| 2024-04-30 | 1,594.00 | 1,607.00 | 1,589.00 | 1,604.00 | 1,455.94 | 445,217 |
| 2024-04-29 | 1,590.00 | 1,594.00 | 1,578.00 | 1,593.00 | 1,445.96 | 235,870 |
| 2024-04-26 | 1,590.00 | 1,592.00 | 1,581.00 | 1,586.00 | 1,439.61 | 314,303 |
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.