FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,603.00 | 1,621.00 | 1,603.00 | 1,611.00 | 1,462.30 | 254,836 |
| 2024-01-25 | 1,604.00 | 1,619.00 | 1,600.00 | 1,603.00 | 1,455.04 | 529,370 |
| 2024-01-24 | 1,629.00 | 1,644.00 | 1,606.00 | 1,609.00 | 1,460.48 | 818,945 |
| 2024-01-23 | 1,625.00 | 1,654.00 | 1,625.00 | 1,628.00 | 1,477.73 | 845,953 |
| 2024-01-22 | 1,700.00 | 1,700.00 | 1,640.00 | 1,640.00 | 1,488.62 | 1,425,089 |
| 2024-01-19 | 1,691.00 | 1,754.00 | 1,685.00 | 1,711.00 | 1,553.07 | 2,396,059 |
| 2024-01-18 | 1,909.00 | 1,921.00 | 1,713.00 | 1,720.00 | 1,561.24 | 14,267,640 |
| 2024-01-17 | 1,640.00 | 1,742.00 | 1,630.00 | 1,707.00 | 1,549.44 | 6,049,029 |
| 2024-01-16 | 1,680.00 | 1,682.00 | 1,633.00 | 1,634.00 | 1,483.17 | 629,148 |
| 2024-01-15 | 1,667.00 | 1,708.00 | 1,662.00 | 1,681.00 | 1,525.84 | 1,232,371 |
| 2024-01-12 | 1,659.00 | 1,694.00 | 1,633.00 | 1,667.00 | 1,513.13 | 1,856,035 |
| 2024-01-11 | 1,632.00 | 1,653.00 | 1,632.00 | 1,651.00 | 1,498.61 | 359,179 |
| 2024-01-10 | 1,653.00 | 1,670.00 | 1,638.00 | 1,640.00 | 1,488.62 | 419,537 |
| 2024-01-09 | 1,650.00 | 1,660.00 | 1,627.00 | 1,654.00 | 1,501.33 | 747,101 |
| 2024-01-08 | 1,629.00 | 1,653.00 | 1,622.00 | 1,647.00 | 1,494.97 | 1,078,569 |
| 2024-01-05 | 1,629.00 | 1,630.00 | 1,607.00 | 1,608.00 | 1,459.57 | 491,872 |
| 2024-01-04 | 1,613.00 | 1,675.00 | 1,599.00 | 1,630.00 | 1,479.54 | 2,910,382 |
| 2024-01-03 | 1,609.00 | 1,617.00 | 1,598.00 | 1,615.00 | 1,465.93 | 431,218 |
| 2024-01-02 | 1,602.00 | 1,612.00 | 1,599.00 | 1,610.00 | 1,461.39 | 216,194 |
| 2023-12-28 | 1,585.00 | 1,607.00 | 1,582.00 | 1,605.00 | 1,456.85 | 360,979 |
| 2023-12-27 | 1,590.00 | 1,604.00 | 1,585.00 | 1,585.00 | 1,438.70 | 528,128 |
| 2023-12-26 | 1,605.00 | 1,623.00 | 1,600.00 | 1,600.00 | 1,429.62 | 360,386 |
| 2023-12-22 | 1,610.00 | 1,629.00 | 1,604.00 | 1,608.00 | 1,436.77 | 494,219 |
| 2023-12-21 | 1,627.00 | 1,640.00 | 1,608.00 | 1,612.00 | 1,440.34 | 463,830 |
| 2023-12-20 | 1,622.00 | 1,637.00 | 1,622.00 | 1,635.00 | 1,460.89 | 566,942 |
| 2023-12-19 | 1,605.00 | 1,628.00 | 1,603.00 | 1,628.00 | 1,454.64 | 648,788 |
| 2023-12-18 | 1,600.00 | 1,608.00 | 1,590.00 | 1,605.00 | 1,434.09 | 334,036 |
| 2023-12-15 | 1,595.00 | 1,609.00 | 1,595.00 | 1,599.00 | 1,428.73 | 250,445 |
| 2023-12-14 | 1,600.00 | 1,619.00 | 1,594.00 | 1,598.00 | 1,427.83 | 333,302 |
| 2023-12-13 | 1,617.00 | 1,621.00 | 1,597.00 | 1,597.00 | 1,426.94 | 300,078 |
| 2023-12-12 | 1,610.00 | 1,624.00 | 1,605.00 | 1,615.00 | 1,443.02 | 304,824 |
| 2023-12-11 | 1,600.00 | 1,617.00 | 1,600.00 | 1,614.00 | 1,442.13 | 415,790 |
| 2023-12-08 | 1,595.00 | 1,630.00 | 1,595.00 | 1,600.00 | 1,429.62 | 569,588 |
| 2023-12-07 | 1,616.00 | 1,616.00 | 1,588.00 | 1,588.00 | 1,418.90 | 470,583 |
| 2023-12-06 | 1,600.00 | 1,625.00 | 1,587.00 | 1,617.00 | 1,444.81 | 482,139 |
| 2023-12-05 | 1,600.00 | 1,617.00 | 1,597.00 | 1,599.00 | 1,428.73 | 295,287 |
| 2023-12-04 | 1,603.00 | 1,621.00 | 1,597.00 | 1,610.00 | 1,438.56 | 358,805 |
| 2023-12-01 | 1,593.00 | 1,613.00 | 1,593.00 | 1,600.00 | 1,429.62 | 358,096 |
| 2023-11-30 | 1,590.00 | 1,601.00 | 1,590.00 | 1,598.00 | 1,427.83 | 232,028 |
| 2023-11-29 | 1,600.00 | 1,607.00 | 1,595.00 | 1,596.00 | 1,426.05 | 318,107 |
| 2023-11-28 | 1,600.00 | 1,612.00 | 1,596.00 | 1,600.00 | 1,429.62 | 268,854 |
| 2023-11-27 | 1,617.00 | 1,617.00 | 1,595.00 | 1,606.00 | 1,434.98 | 399,320 |
| 2023-11-24 | 1,616.00 | 1,624.00 | 1,607.00 | 1,610.00 | 1,438.56 | 187,051 |
| 2023-11-23 | 1,633.00 | 1,633.00 | 1,612.00 | 1,615.00 | 1,443.02 | 284,408 |
| 2023-11-22 | 1,631.00 | 1,643.00 | 1,621.00 | 1,623.00 | 1,450.17 | 341,021 |
| 2023-11-21 | 1,619.00 | 1,644.00 | 1,619.00 | 1,641.00 | 1,466.25 | 404,238 |
| 2023-11-20 | 1,599.00 | 1,621.00 | 1,598.00 | 1,618.00 | 1,445.70 | 251,126 |
| 2023-11-17 | 1,630.00 | 1,630.00 | 1,595.00 | 1,606.00 | 1,434.98 | 335,669 |
| 2023-11-16 | 1,630.00 | 1,632.00 | 1,616.00 | 1,630.00 | 1,456.43 | 203,865 |
| 2023-11-15 | 1,612.00 | 1,632.00 | 1,612.00 | 1,631.00 | 1,457.32 | 294,129 |
| 2023-11-14 | 1,579.00 | 1,616.00 | 1,579.00 | 1,612.00 | 1,440.34 | 275,701 |
| 2023-11-13 | 1,588.00 | 1,604.00 | 1,575.00 | 1,579.00 | 1,410.86 | 288,192 |
| 2023-11-10 | 1,611.00 | 1,620.00 | 1,585.00 | 1,589.00 | 1,419.79 | 412,779 |
| 2023-11-09 | 1,640.00 | 1,642.00 | 1,605.00 | 1,607.00 | 1,435.88 | 507,485 |
| 2023-11-08 | 1,659.00 | 1,659.00 | 1,627.00 | 1,630.00 | 1,456.43 | 406,682 |
| 2023-11-07 | 1,678.00 | 1,679.00 | 1,634.00 | 1,641.00 | 1,466.25 | 479,350 |
| 2023-11-06 | 1,670.00 | 1,685.00 | 1,641.00 | 1,676.00 | 1,497.53 | 752,633 |
| 2023-11-03 | 1,654.00 | 1,681.00 | 1,638.00 | 1,667.00 | 1,489.49 | 615,915 |
| 2023-11-02 | 1,627.00 | 1,654.00 | 1,617.00 | 1,637.00 | 1,462.68 | 345,804 |
| 2023-11-01 | 1,618.00 | 1,653.00 | 1,617.00 | 1,617.00 | 1,444.81 | 493,832 |
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.