FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,982.00 | 2,085.00 | 1,982.00 | 2,000.00 | 1,787.03 | 6,634,727 |
| 2023-05-02 | 1,904.00 | 2,000.00 | 1,904.00 | 1,985.00 | 1,773.62 | 2,735,339 |
| 2023-04-28 | 2,030.00 | 2,075.00 | 1,940.00 | 1,944.00 | 1,736.99 | 6,471,565 |
| 2023-04-27 | 2,070.00 | 2,220.00 | 1,995.00 | 2,010.00 | 1,795.96 | 16,565,330 |
| 2023-04-26 | 1,930.00 | 2,260.00 | 1,929.00 | 2,110.00 | 1,885.31 | 41,639,059 |
| 2023-04-25 | 2,095.00 | 2,135.00 | 1,955.00 | 1,978.00 | 1,767.37 | 10,871,920 |
| 2023-04-24 | 2,250.00 | 2,345.00 | 1,967.00 | 2,090.00 | 1,867.44 | 33,094,121 |
| 2023-04-21 | 1,929.00 | 2,425.00 | 1,868.00 | 2,105.00 | 1,880.84 | 85,421,453 |
| 2023-04-20 | 1,731.00 | 2,160.00 | 1,705.00 | 1,985.00 | 1,773.62 | 87,278,570 |
| 2023-04-19 | 1,675.00 | 1,705.00 | 1,668.00 | 1,699.00 | 1,518.08 | 713,653 |
| 2023-04-18 | 1,697.00 | 1,697.00 | 1,666.00 | 1,675.00 | 1,496.63 | 509,608 |
| 2023-04-17 | 1,674.00 | 1,707.00 | 1,659.00 | 1,690.00 | 1,510.04 | 846,865 |
| 2023-04-14 | 1,656.00 | 1,675.00 | 1,646.00 | 1,665.00 | 1,487.70 | 550,314 |
| 2023-04-13 | 1,645.00 | 1,649.00 | 1,623.00 | 1,638.00 | 1,463.57 | 341,523 |
| 2023-04-12 | 1,626.00 | 1,653.00 | 1,617.00 | 1,643.00 | 1,468.04 | 521,436 |
| 2023-04-11 | 1,603.00 | 1,626.00 | 1,582.00 | 1,622.00 | 1,449.28 | 484,217 |
| 2023-04-10 | 1,639.00 | 1,644.00 | 1,600.00 | 1,603.00 | 1,432.30 | 836,712 |
| 2023-04-07 | 1,638.00 | 1,650.00 | 1,631.00 | 1,639.00 | 1,464.47 | 316,710 |
| 2023-04-06 | 1,668.00 | 1,668.00 | 1,633.00 | 1,644.00 | 1,468.94 | 304,400 |
| 2023-04-05 | 1,697.00 | 1,700.00 | 1,666.00 | 1,668.00 | 1,490.38 | 467,045 |
| 2023-04-04 | 1,668.00 | 1,696.00 | 1,667.00 | 1,695.00 | 1,514.50 | 639,098 |
| 2023-04-03 | 1,678.00 | 1,678.00 | 1,643.00 | 1,668.00 | 1,490.38 | 438,614 |
| 2023-03-31 | 1,667.00 | 1,677.00 | 1,634.00 | 1,664.00 | 1,486.81 | 600,025 |
| 2023-03-30 | 1,600.00 | 1,663.00 | 1,600.00 | 1,656.00 | 1,479.66 | 965,138 |
| 2023-03-29 | 1,576.00 | 1,596.00 | 1,563.00 | 1,595.00 | 1,425.15 | 546,765 |
| 2023-03-28 | 1,512.00 | 1,571.00 | 1,512.00 | 1,570.00 | 1,402.82 | 615,835 |
| 2023-03-27 | 1,546.00 | 1,549.00 | 1,505.00 | 1,523.00 | 1,360.82 | 517,320 |
| 2023-03-24 | 1,545.00 | 1,552.00 | 1,530.00 | 1,541.00 | 1,376.90 | 455,624 |
| 2023-03-23 | 1,557.00 | 1,562.00 | 1,534.00 | 1,545.00 | 1,380.48 | 522,402 |
| 2023-03-22 | 1,578.00 | 1,590.00 | 1,560.00 | 1,563.00 | 1,396.56 | 447,265 |
| 2023-03-21 | 1,621.00 | 1,621.00 | 1,574.00 | 1,576.00 | 1,408.18 | 493,212 |
| 2023-03-20 | 1,600.00 | 1,638.00 | 1,597.00 | 1,616.00 | 1,443.92 | 394,737 |
| 2023-03-17 | 1,566.00 | 1,607.00 | 1,565.00 | 1,600.00 | 1,429.62 | 273,880 |
| 2023-03-16 | 1,590.00 | 1,607.00 | 1,550.00 | 1,563.00 | 1,396.56 | 371,504 |
| 2023-03-15 | 1,575.00 | 1,638.00 | 1,575.00 | 1,613.00 | 1,441.24 | 449,400 |
| 2023-03-14 | 1,626.00 | 1,636.00 | 1,560.00 | 1,560.00 | 1,393.88 | 815,543 |
| 2023-03-13 | 1,629.00 | 1,669.00 | 1,610.00 | 1,650.00 | 1,474.30 | 620,831 |
| 2023-03-10 | 1,671.00 | 1,691.00 | 1,650.00 | 1,651.00 | 1,475.19 | 673,705 |
| 2023-03-09 | 1,723.00 | 1,731.00 | 1,695.00 | 1,698.00 | 1,517.18 | 704,974 |
| 2023-03-08 | 1,725.00 | 1,738.00 | 1,712.00 | 1,725.00 | 1,541.31 | 590,455 |
| 2023-03-07 | 1,729.00 | 1,755.00 | 1,727.00 | 1,747.00 | 1,560.97 | 794,947 |
| 2023-03-06 | 1,751.00 | 1,754.00 | 1,714.00 | 1,729.00 | 1,544.88 | 819,711 |
| 2023-03-03 | 1,765.00 | 1,776.00 | 1,742.00 | 1,751.00 | 1,564.54 | 566,617 |
| 2023-03-02 | 1,772.00 | 1,784.00 | 1,762.00 | 1,762.00 | 1,574.37 | 452,450 |
| 2023-02-28 | 1,767.00 | 1,785.00 | 1,766.00 | 1,770.00 | 1,581.52 | 468,727 |
| 2023-02-27 | 1,780.00 | 1,801.00 | 1,760.00 | 1,778.00 | 1,588.67 | 697,706 |
| 2023-02-24 | 1,845.00 | 1,850.00 | 1,789.00 | 1,803.00 | 1,611.00 | 1,007,393 |
| 2023-02-23 | 1,905.00 | 1,905.00 | 1,843.00 | 1,845.00 | 1,648.53 | 1,404,278 |
| 2023-02-22 | 1,849.00 | 1,953.00 | 1,848.00 | 1,915.00 | 1,711.08 | 8,873,963 |
| 2023-02-21 | 1,811.00 | 1,842.00 | 1,811.00 | 1,825.00 | 1,630.66 | 731,330 |
| 2023-02-20 | 1,771.00 | 1,820.00 | 1,767.00 | 1,820.00 | 1,626.19 | 634,609 |
| 2023-02-17 | 1,739.00 | 1,777.00 | 1,739.00 | 1,770.00 | 1,581.52 | 402,722 |
| 2023-02-16 | 1,755.00 | 1,780.00 | 1,755.00 | 1,774.00 | 1,585.09 | 368,590 |
| 2023-02-15 | 1,820.00 | 1,823.00 | 1,751.00 | 1,755.00 | 1,568.11 | 787,130 |
| 2023-02-14 | 1,800.00 | 1,824.00 | 1,799.00 | 1,818.00 | 1,624.41 | 463,230 |
| 2023-02-13 | 1,811.00 | 1,836.00 | 1,784.00 | 1,796.00 | 1,604.75 | 787,441 |
| 2023-02-10 | 1,818.00 | 1,818.00 | 1,773.00 | 1,785.00 | 1,594.92 | 656,083 |
| 2023-02-09 | 1,836.00 | 1,836.00 | 1,806.00 | 1,812.00 | 1,619.05 | 598,646 |
| 2023-02-08 | 1,840.00 | 1,849.00 | 1,827.00 | 1,836.00 | 1,640.49 | 355,709 |
| 2023-02-07 | 1,834.00 | 1,857.00 | 1,827.00 | 1,833.00 | 1,637.81 | 560,790 |
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.