FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,667.00 | 1,684.00 | 1,622.00 | 1,622.00 | 1,449.28 | 734,070 |
| 2023-10-30 | 1,636.00 | 1,670.00 | 1,624.00 | 1,654.00 | 1,477.87 | 499,284 |
| 2023-10-27 | 1,689.00 | 1,696.00 | 1,643.00 | 1,654.00 | 1,477.87 | 837,766 |
| 2023-10-26 | 1,739.00 | 1,864.00 | 1,676.00 | 1,710.00 | 1,527.91 | 5,341,866 |
| 2023-10-25 | 1,655.00 | 1,745.00 | 1,654.00 | 1,704.00 | 1,522.55 | 1,178,859 |
| 2023-10-24 | 1,701.00 | 1,703.00 | 1,606.00 | 1,659.00 | 1,482.34 | 900,996 |
| 2023-10-23 | 1,695.00 | 1,785.00 | 1,690.00 | 1,692.00 | 1,511.82 | 1,363,607 |
| 2023-10-20 | 1,724.00 | 1,800.00 | 1,650.00 | 1,662.00 | 1,485.02 | 1,283,972 |
| 2023-10-19 | 1,782.00 | 1,816.00 | 1,724.00 | 1,724.00 | 1,540.42 | 997,082 |
| 2023-10-18 | 1,788.00 | 1,849.00 | 1,780.00 | 1,788.00 | 1,597.60 | 1,438,958 |
| 2023-10-17 | 1,799.00 | 1,819.00 | 1,783.00 | 1,788.00 | 1,597.60 | 979,905 |
| 2023-10-16 | 1,805.00 | 1,877.00 | 1,774.00 | 1,788.00 | 1,597.60 | 4,635,981 |
| 2023-10-13 | 1,700.00 | 1,937.00 | 1,684.00 | 1,793.00 | 1,602.07 | 15,417,200 |
| 2023-10-12 | 1,691.00 | 1,693.00 | 1,677.00 | 1,679.00 | 1,500.21 | 298,639 |
| 2023-10-11 | 1,665.00 | 1,710.00 | 1,601.00 | 1,684.00 | 1,504.68 | 762,640 |
| 2023-10-10 | 1,673.00 | 1,830.00 | 1,659.00 | 1,711.00 | 1,528.80 | 3,746,634 |
| 2023-10-06 | 1,534.00 | 1,655.00 | 1,533.00 | 1,634.00 | 1,460.00 | 597,923 |
| 2023-10-05 | 1,589.00 | 1,611.00 | 1,552.00 | 1,552.00 | 1,386.73 | 611,131 |
| 2023-10-04 | 1,645.00 | 1,647.00 | 1,588.00 | 1,590.00 | 1,420.69 | 614,109 |
| 2023-09-27 | 1,619.00 | 1,665.00 | 1,610.00 | 1,663.00 | 1,485.91 | 447,234 |
| 2023-09-26 | 1,664.00 | 1,704.00 | 1,620.00 | 1,620.00 | 1,447.49 | 595,334 |
| 2023-09-25 | 1,685.00 | 1,710.00 | 1,667.00 | 1,667.00 | 1,489.49 | 642,167 |
| 2023-09-22 | 1,710.00 | 1,733.00 | 1,698.00 | 1,703.00 | 1,521.65 | 544,742 |
| 2023-09-21 | 1,771.00 | 1,774.00 | 1,721.00 | 1,721.00 | 1,537.74 | 562,362 |
| 2023-09-20 | 1,786.00 | 1,807.00 | 1,773.00 | 1,776.00 | 1,586.88 | 582,407 |
| 2023-09-19 | 1,814.00 | 1,827.00 | 1,797.00 | 1,797.00 | 1,605.64 | 474,072 |
| 2023-09-18 | 1,820.00 | 1,847.00 | 1,812.00 | 1,812.00 | 1,619.05 | 407,501 |
| 2023-09-15 | 1,830.00 | 1,853.00 | 1,820.00 | 1,845.00 | 1,648.53 | 503,832 |
| 2023-09-14 | 1,813.00 | 1,828.00 | 1,804.00 | 1,822.00 | 1,627.98 | 484,634 |
| 2023-09-13 | 1,803.00 | 1,858.00 | 1,803.00 | 1,820.00 | 1,626.19 | 785,515 |
| 2023-09-12 | 1,813.00 | 1,837.00 | 1,810.00 | 1,811.00 | 1,618.15 | 486,496 |
| 2023-09-11 | 1,850.00 | 1,865.00 | 1,812.00 | 1,813.00 | 1,619.94 | 706,174 |
| 2023-09-08 | 1,895.00 | 2,000.00 | 1,838.00 | 1,838.00 | 1,642.28 | 5,048,058 |
| 2023-09-07 | 1,835.00 | 1,865.00 | 1,812.00 | 1,812.00 | 1,619.05 | 709,718 |
| 2023-09-06 | 1,876.00 | 1,882.00 | 1,855.00 | 1,856.00 | 1,658.36 | 668,114 |
| 2023-09-05 | 1,879.00 | 1,896.00 | 1,867.00 | 1,875.00 | 1,675.34 | 704,693 |
| 2023-09-04 | 1,920.00 | 1,930.00 | 1,879.00 | 1,879.00 | 1,678.91 | 892,770 |
| 2023-09-01 | 1,975.00 | 1,980.00 | 1,918.00 | 1,920.00 | 1,715.54 | 1,142,586 |
| 2023-08-31 | 2,000.00 | 2,040.00 | 1,980.00 | 1,980.00 | 1,769.16 | 1,276,669 |
| 2023-08-30 | 2,005.00 | 2,025.00 | 1,980.00 | 2,005.00 | 1,791.49 | 1,293,504 |
| 2023-08-29 | 2,010.00 | 2,050.00 | 1,998.00 | 2,020.00 | 1,804.90 | 1,702,051 |
| 2023-08-28 | 2,030.00 | 2,100.00 | 1,960.00 | 2,030.00 | 1,813.83 | 2,988,464 |
| 2023-08-25 | 2,060.00 | 2,235.00 | 2,000.00 | 2,025.00 | 1,809.36 | 21,794,000 |
| 2023-08-24 | 1,972.00 | 1,992.00 | 1,930.00 | 1,949.00 | 1,741.46 | 2,096,258 |
| 2023-08-23 | 1,947.00 | 2,020.00 | 1,905.00 | 1,972.00 | 1,762.01 | 3,024,745 |
| 2023-08-22 | 1,825.00 | 2,080.00 | 1,804.00 | 1,945.00 | 1,737.88 | 10,833,300 |
| 2023-08-21 | 1,765.00 | 1,836.00 | 1,765.00 | 1,816.00 | 1,622.62 | 638,188 |
| 2023-08-18 | 1,760.00 | 1,777.00 | 1,730.00 | 1,777.00 | 1,587.77 | 780,145 |
| 2023-08-17 | 1,784.00 | 1,789.00 | 1,720.00 | 1,765.00 | 1,577.05 | 764,043 |
| 2023-08-16 | 1,846.00 | 1,846.00 | 1,760.00 | 1,784.00 | 1,594.03 | 1,075,501 |
| 2023-08-14 | 1,910.00 | 1,910.00 | 1,838.00 | 1,850.00 | 1,653.00 | 940,272 |
| 2023-08-11 | 1,903.00 | 1,938.00 | 1,887.00 | 1,895.00 | 1,693.21 | 869,738 |
| 2023-08-10 | 1,886.00 | 1,920.00 | 1,886.00 | 1,906.00 | 1,703.04 | 833,731 |
| 2023-08-09 | 1,895.00 | 1,925.00 | 1,887.00 | 1,910.00 | 1,706.61 | 612,828 |
| 2023-08-08 | 1,997.00 | 2,000.00 | 1,905.00 | 1,917.00 | 1,712.86 | 1,172,099 |
| 2023-08-07 | 1,934.00 | 1,985.00 | 1,918.00 | 1,978.00 | 1,767.37 | 2,243,498 |
| 2023-08-04 | 1,865.00 | 1,914.00 | 1,865.00 | 1,892.00 | 1,690.53 | 919,195 |
| 2023-08-03 | 1,951.00 | 1,968.00 | 1,857.00 | 1,870.00 | 1,670.87 | 2,259,243 |
| 2023-08-02 | 1,967.00 | 2,015.00 | 1,948.00 | 1,951.00 | 1,743.24 | 1,563,780 |
| 2023-08-01 | 1,985.00 | 1,991.00 | 1,961.00 | 1,974.00 | 1,763.79 | 1,328,875 |
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.