FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,586.00 | 1,599.00 | 1,580.00 | 1,590.00 | 1,443.24 | 266,992 |
| 2024-04-24 | 1,598.00 | 1,598.00 | 1,585.00 | 1,588.00 | 1,441.42 | 449,486 |
| 2024-04-23 | 1,598.00 | 1,609.00 | 1,591.00 | 1,591.00 | 1,444.14 | 477,379 |
| 2024-04-22 | 1,606.00 | 1,620.00 | 1,596.00 | 1,598.00 | 1,450.50 | 562,565 |
| 2024-04-19 | 1,595.00 | 1,649.00 | 1,589.00 | 1,610.00 | 1,461.39 | 2,350,684 |
| 2024-04-18 | 1,600.00 | 1,601.00 | 1,582.00 | 1,595.00 | 1,447.77 | 235,210 |
| 2024-04-17 | 1,578.00 | 1,618.00 | 1,574.00 | 1,592.00 | 1,445.05 | 491,242 |
| 2024-04-16 | 1,600.00 | 1,636.00 | 1,574.00 | 1,578.00 | 1,432.34 | 1,026,969 |
| 2024-04-15 | 1,573.00 | 1,644.00 | 1,572.00 | 1,599.00 | 1,451.41 | 1,458,285 |
| 2024-04-12 | 1,582.00 | 1,582.00 | 1,562.00 | 1,569.00 | 1,424.17 | 190,363 |
| 2024-04-11 | 1,583.00 | 1,585.00 | 1,568.00 | 1,571.00 | 1,425.99 | 243,541 |
| 2024-04-09 | 1,590.00 | 1,602.00 | 1,580.00 | 1,583.00 | 1,436.88 | 332,599 |
| 2024-04-08 | 1,601.00 | 1,614.00 | 1,592.00 | 1,595.00 | 1,447.77 | 422,482 |
| 2024-04-05 | 1,591.00 | 1,616.00 | 1,591.00 | 1,601.00 | 1,453.22 | 632,415 |
| 2024-04-04 | 1,591.00 | 1,599.00 | 1,586.00 | 1,591.00 | 1,444.14 | 264,537 |
| 2024-04-03 | 1,603.00 | 1,612.00 | 1,589.00 | 1,591.00 | 1,444.14 | 394,524 |
| 2024-04-02 | 1,609.00 | 1,614.00 | 1,592.00 | 1,603.00 | 1,455.04 | 493,868 |
| 2024-04-01 | 1,583.00 | 1,612.00 | 1,575.00 | 1,610.00 | 1,461.39 | 413,285 |
| 2024-03-29 | 1,600.00 | 1,622.00 | 1,580.00 | 1,584.00 | 1,437.79 | 660,127 |
| 2024-03-28 | 1,604.00 | 1,613.00 | 1,592.00 | 1,595.00 | 1,447.77 | 602,441 |
| 2024-03-27 | 1,638.00 | 1,639.00 | 1,601.00 | 1,607.00 | 1,458.67 | 672,006 |
| 2024-03-26 | 1,638.00 | 1,640.00 | 1,607.00 | 1,633.00 | 1,482.27 | 993,463 |
| 2024-03-25 | 1,582.00 | 1,675.00 | 1,582.00 | 1,657.00 | 1,504.05 | 4,458,848 |
| 2024-03-22 | 1,576.00 | 1,591.00 | 1,574.00 | 1,580.00 | 1,434.16 | 248,019 |
| 2024-03-21 | 1,576.00 | 1,585.00 | 1,572.00 | 1,575.00 | 1,429.62 | 203,309 |
| 2024-03-20 | 1,595.00 | 1,597.00 | 1,572.00 | 1,574.00 | 1,428.71 | 335,384 |
| 2024-03-19 | 1,566.00 | 1,597.00 | 1,559.00 | 1,595.00 | 1,447.77 | 594,678 |
| 2024-03-18 | 1,562.00 | 1,574.00 | 1,557.00 | 1,561.00 | 1,416.91 | 170,529 |
| 2024-03-15 | 1,572.00 | 1,572.00 | 1,557.00 | 1,563.00 | 1,418.73 | 208,750 |
| 2024-03-14 | 1,576.00 | 1,582.00 | 1,555.00 | 1,573.00 | 1,427.81 | 199,430 |
| 2024-03-13 | 1,548.00 | 1,576.00 | 1,546.00 | 1,571.00 | 1,425.99 | 336,338 |
| 2024-03-12 | 1,540.00 | 1,567.00 | 1,535.00 | 1,548.00 | 1,405.11 | 259,269 |
| 2024-03-11 | 1,526.00 | 1,549.00 | 1,521.00 | 1,549.00 | 1,406.02 | 242,698 |
| 2024-03-08 | 1,521.00 | 1,534.00 | 1,521.00 | 1,527.00 | 1,386.05 | 252,025 |
| 2024-03-07 | 1,553.00 | 1,554.00 | 1,519.00 | 1,527.00 | 1,386.05 | 417,893 |
| 2024-03-06 | 1,544.00 | 1,557.00 | 1,543.00 | 1,545.00 | 1,402.39 | 278,643 |
| 2024-03-05 | 1,564.00 | 1,584.00 | 1,538.00 | 1,557.00 | 1,413.28 | 415,496 |
| 2024-03-04 | 1,589.00 | 1,589.00 | 1,575.00 | 1,577.00 | 1,431.44 | 229,284 |
| 2024-02-29 | 1,577.00 | 1,590.00 | 1,574.00 | 1,583.00 | 1,436.88 | 221,297 |
| 2024-02-28 | 1,583.00 | 1,590.00 | 1,575.00 | 1,583.00 | 1,436.88 | 352,484 |
| 2024-02-27 | 1,585.00 | 1,600.00 | 1,579.00 | 1,581.00 | 1,435.07 | 447,894 |
| 2024-02-26 | 1,605.00 | 1,606.00 | 1,590.00 | 1,594.00 | 1,446.87 | 382,428 |
| 2024-02-23 | 1,598.00 | 1,608.00 | 1,598.00 | 1,600.00 | 1,452.31 | 334,028 |
| 2024-02-22 | 1,601.00 | 1,607.00 | 1,601.00 | 1,601.00 | 1,453.22 | 426,606 |
| 2024-02-21 | 1,615.00 | 1,616.00 | 1,605.00 | 1,605.00 | 1,456.85 | 319,756 |
| 2024-02-20 | 1,610.00 | 1,621.00 | 1,606.00 | 1,613.00 | 1,464.11 | 278,704 |
| 2024-02-19 | 1,612.00 | 1,625.00 | 1,610.00 | 1,616.00 | 1,466.84 | 368,020 |
| 2024-02-16 | 1,621.00 | 1,622.00 | 1,606.00 | 1,621.00 | 1,471.37 | 348,917 |
| 2024-02-15 | 1,627.00 | 1,627.00 | 1,612.00 | 1,617.00 | 1,467.74 | 246,028 |
| 2024-02-14 | 1,610.00 | 1,634.00 | 1,609.00 | 1,616.00 | 1,466.84 | 497,418 |
| 2024-02-13 | 1,606.00 | 1,613.00 | 1,604.00 | 1,611.00 | 1,462.30 | 319,153 |
| 2024-02-08 | 1,610.00 | 1,613.00 | 1,596.00 | 1,606.00 | 1,457.76 | 283,942 |
| 2024-02-07 | 1,608.00 | 1,611.00 | 1,593.00 | 1,604.00 | 1,455.94 | 514,967 |
| 2024-02-06 | 1,650.00 | 1,650.00 | 1,605.00 | 1,614.00 | 1,465.02 | 663,818 |
| 2024-02-05 | 1,641.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,497.70 | 430,973 |
| 2024-02-02 | 1,635.00 | 1,670.00 | 1,623.00 | 1,641.00 | 1,489.53 | 685,497 |
| 2024-02-01 | 1,610.00 | 1,635.00 | 1,610.00 | 1,622.00 | 1,472.28 | 428,154 |
| 2024-01-31 | 1,616.00 | 1,636.00 | 1,602.00 | 1,622.00 | 1,472.28 | 351,220 |
| 2024-01-30 | 1,620.00 | 1,634.00 | 1,614.00 | 1,616.00 | 1,466.84 | 334,195 |
| 2024-01-29 | 1,611.00 | 1,640.00 | 1,609.00 | 1,627.00 | 1,476.82 | 478,457 |
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.