Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 027710.KQ stock page

FarmStory Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-311,950.001,996.001,949.001,984.001,772.73981,483
2023-07-281,960.001,983.001,921.001,979.001,768.262,143,101
2023-07-271,968.002,040.001,966.001,982.001,770.941,793,370
2023-07-262,085.002,155.001,947.002,010.001,795.964,136,282
2023-07-252,070.002,225.002,070.002,090.001,867.447,017,142
2023-07-242,145.002,145.002,015.002,030.001,813.832,612,664
2023-07-212,275.002,285.002,145.002,155.001,925.523,581,460
2023-07-202,265.002,290.002,190.002,205.001,970.204,451,374
2023-07-192,230.002,270.002,155.002,195.001,961.264,637,254
2023-07-182,250.002,345.002,150.002,185.001,952.3311,428,400
2023-07-172,120.002,145.002,070.002,140.001,912.123,077,746
2023-07-142,040.002,180.002,020.002,120.001,894.259,440,504
2023-07-131,998.002,055.001,996.002,020.001,804.901,480,293
2023-07-122,020.002,025.001,993.002,000.001,787.031,415,601
2023-07-112,050.002,085.001,995.002,020.001,804.901,924,009
2023-07-102,075.002,080.002,015.002,050.001,831.701,402,822
2023-07-072,115.002,150.002,060.002,075.001,854.041,933,908
2023-07-062,115.002,145.002,035.002,145.001,916.582,481,909
2023-07-052,165.002,175.002,095.002,110.001,885.312,256,666
2023-07-042,130.002,155.002,065.002,140.001,912.122,502,561
2023-07-032,105.002,160.002,085.002,135.001,907.651,796,318
2023-06-302,120.002,180.002,105.002,120.001,894.252,594,028
2023-06-292,205.002,210.002,100.002,120.001,894.252,749,030
2023-06-282,170.002,235.002,145.002,200.001,965.734,018,421
2023-06-272,295.002,320.002,180.002,190.001,956.795,327,238
2023-06-262,480.002,505.002,300.002,310.002,064.018,576,044
2023-06-232,460.002,575.002,430.002,520.002,251.6510,942,660
2023-06-222,410.002,650.002,410.002,515.002,247.1854,797,406
2023-06-212,285.002,410.002,215.002,360.002,108.699,305,236
2023-06-202,345.002,365.002,265.002,270.002,028.273,029,191
2023-06-192,350.002,420.002,320.002,335.002,086.357,020,019
2023-06-162,310.002,345.002,280.002,300.002,055.084,247,119
2023-06-152,355.002,375.002,255.002,305.002,059.557,695,138
2023-06-142,260.002,345.002,215.002,340.002,090.828,927,320
2023-06-132,315.002,320.002,205.002,235.001,997.004,623,465
2023-06-122,340.002,390.002,260.002,265.002,023.817,063,958
2023-06-092,260.002,460.002,255.002,300.002,055.0825,109,080
2023-06-082,385.002,390.002,215.002,225.001,988.0715,205,610
2023-06-072,195.002,245.002,165.002,225.001,988.075,470,183
2023-06-052,080.002,215.002,080.002,195.001,961.266,902,150
2023-06-022,065.002,135.002,055.002,080.001,858.513,261,172
2023-06-012,100.002,155.002,035.002,040.001,822.772,440,677
2023-05-312,060.002,190.002,060.002,100.001,876.385,064,350
2023-05-302,085.002,110.002,025.002,085.001,862.973,144,261
2023-05-262,190.002,230.002,085.002,095.001,871.916,481,282
2023-05-252,175.002,440.002,120.002,180.001,947.8632,653,369
2023-05-242,025.002,245.002,025.002,230.001,992.5330,315,230
2023-05-232,035.002,040.001,995.002,005.001,791.491,508,878
2023-05-221,999.002,085.001,999.002,020.001,804.904,446,760
2023-05-191,988.002,035.001,946.001,983.001,771.843,476,469
2023-05-181,900.002,055.001,900.001,983.001,771.845,603,117
2023-05-172,190.002,230.002,085.002,100.001,876.387,067,991
2023-05-162,100.002,235.002,055.002,190.001,956.7922,439,240
2023-05-151,965.002,150.001,956.002,100.001,876.3815,662,320
2023-05-122,020.002,035.001,927.001,956.001,747.713,148,735
2023-05-112,105.002,145.002,000.002,015.001,800.434,198,840
2023-05-102,200.002,250.002,055.002,075.001,854.0410,716,570
2023-05-092,300.002,350.002,010.002,055.001,836.1719,034,980
2023-05-081,937.002,335.001,937.002,190.001,956.7954,482,672
2023-05-042,060.002,085.001,894.001,898.001,695.893,820,298
← NewerPage 14 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-09100.0000 KRW
2024-12-2725.0000 KRW
2023-12-2725.0000 KRW
2022-12-2825.0000 KRW
2021-12-2925.0000 KRW
2020-12-2950.0000 KRW
2019-12-2725.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.