FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 1,834.00 | 1,857.00 | 1,827.00 | 1,833.00 | 1,637.81 | 560,790 |
| 2023-02-06 | 1,822.00 | 1,834.00 | 1,810.00 | 1,834.00 | 1,638.70 | 480,713 |
| 2023-02-03 | 1,824.00 | 1,828.00 | 1,806.00 | 1,822.00 | 1,627.98 | 408,260 |
| 2023-02-02 | 1,804.00 | 1,828.00 | 1,804.00 | 1,824.00 | 1,629.77 | 447,701 |
| 2023-02-01 | 1,790.00 | 1,809.00 | 1,790.00 | 1,799.00 | 1,607.43 | 381,100 |
| 2023-01-31 | 1,814.00 | 1,819.00 | 1,789.00 | 1,789.00 | 1,598.49 | 734,992 |
| 2023-01-30 | 1,822.00 | 1,881.00 | 1,816.00 | 1,824.00 | 1,629.77 | 1,301,263 |
| 2023-01-27 | 1,879.00 | 1,880.00 | 1,818.00 | 1,822.00 | 1,627.98 | 1,288,444 |
| 2023-01-26 | 1,782.00 | 1,837.00 | 1,781.00 | 1,821.00 | 1,627.09 | 953,811 |
| 2023-01-25 | 1,784.00 | 1,785.00 | 1,760.00 | 1,780.00 | 1,590.45 | 421,497 |
| 2023-01-20 | 1,740.00 | 1,775.00 | 1,730.00 | 1,765.00 | 1,577.05 | 288,411 |
| 2023-01-19 | 1,750.00 | 1,780.00 | 1,745.00 | 1,750.00 | 1,563.65 | 360,622 |
| 2023-01-18 | 1,780.00 | 1,795.00 | 1,750.00 | 1,765.00 | 1,577.05 | 360,550 |
| 2023-01-17 | 1,805.00 | 1,820.00 | 1,775.00 | 1,775.00 | 1,585.99 | 444,458 |
| 2023-01-16 | 1,780.00 | 1,815.00 | 1,780.00 | 1,805.00 | 1,612.79 | 451,024 |
| 2023-01-13 | 1,780.00 | 1,805.00 | 1,780.00 | 1,795.00 | 1,603.86 | 380,763 |
| 2023-01-12 | 1,785.00 | 1,805.00 | 1,765.00 | 1,775.00 | 1,585.99 | 710,087 |
| 2023-01-11 | 1,765.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,590.45 | 647,515 |
| 2023-01-10 | 1,735.00 | 1,765.00 | 1,730.00 | 1,755.00 | 1,568.11 | 444,742 |
| 2023-01-09 | 1,725.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,554.71 | 485,721 |
| 2023-01-06 | 1,680.00 | 1,735.00 | 1,680.00 | 1,725.00 | 1,541.31 | 409,814 |
| 2023-01-05 | 1,685.00 | 1,710.00 | 1,660.00 | 1,705.00 | 1,523.44 | 661,150 |
| 2023-01-04 | 1,620.00 | 1,685.00 | 1,610.00 | 1,685.00 | 1,505.57 | 685,370 |
| 2023-01-03 | 1,585.00 | 1,670.00 | 1,540.00 | 1,640.00 | 1,465.36 | 1,950,173 |
| 2023-01-02 | 1,635.00 | 1,675.00 | 1,590.00 | 1,595.00 | 1,425.15 | 721,955 |
| 2022-12-29 | 1,725.00 | 1,735.00 | 1,630.00 | 1,640.00 | 1,465.36 | 1,123,191 |
| 2022-12-28 | 1,715.00 | 1,740.00 | 1,700.00 | 1,720.00 | 1,536.84 | 531,966 |
| 2022-12-27 | 1,700.00 | 1,750.00 | 1,695.00 | 1,715.00 | 1,510.04 | 617,762 |
| 2022-12-26 | 1,785.00 | 1,800.00 | 1,715.00 | 1,715.00 | 1,510.04 | 913,289 |
| 2022-12-23 | 1,845.00 | 1,865.00 | 1,795.00 | 1,795.00 | 1,580.48 | 1,032,976 |
| 2022-12-22 | 1,880.00 | 1,905.00 | 1,875.00 | 1,875.00 | 1,650.91 | 443,515 |
| 2022-12-21 | 1,860.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,646.51 | 481,696 |
| 2022-12-20 | 1,850.00 | 1,935.00 | 1,850.00 | 1,860.00 | 1,637.71 | 1,240,807 |
| 2022-12-19 | 1,880.00 | 1,895.00 | 1,850.00 | 1,870.00 | 1,646.51 | 512,394 |
| 2022-12-16 | 1,900.00 | 1,910.00 | 1,880.00 | 1,890.00 | 1,664.12 | 680,384 |
| 2022-12-15 | 1,925.00 | 1,940.00 | 1,915.00 | 1,925.00 | 1,694.94 | 425,587 |
| 2022-12-14 | 1,910.00 | 1,945.00 | 1,910.00 | 1,935.00 | 1,703.74 | 465,052 |
| 2022-12-13 | 1,915.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,681.73 | 577,948 |
| 2022-12-12 | 1,920.00 | 1,935.00 | 1,905.00 | 1,905.00 | 1,677.33 | 420,617 |
| 2022-12-09 | 1,940.00 | 1,950.00 | 1,910.00 | 1,920.00 | 1,690.54 | 526,591 |
| 2022-12-08 | 1,960.00 | 2,010.00 | 1,940.00 | 1,940.00 | 1,708.15 | 1,273,447 |
| 2022-12-07 | 1,960.00 | 2,020.00 | 1,940.00 | 1,945.00 | 1,712.55 | 1,547,907 |
| 2022-12-06 | 1,980.00 | 1,985.00 | 1,935.00 | 1,940.00 | 1,708.15 | 895,915 |
| 2022-12-05 | 1,990.00 | 2,010.00 | 1,975.00 | 1,990.00 | 1,752.17 | 476,407 |
| 2022-12-02 | 1,980.00 | 2,015.00 | 1,970.00 | 1,985.00 | 1,747.77 | 649,881 |
| 2022-12-01 | 1,995.00 | 2,005.00 | 1,985.00 | 1,985.00 | 1,747.77 | 484,070 |
| 2022-11-30 | 1,970.00 | 2,005.00 | 1,970.00 | 1,975.00 | 1,738.96 | 497,349 |
| 2022-11-29 | 1,950.00 | 1,990.00 | 1,950.00 | 1,975.00 | 1,738.96 | 392,687 |
| 2022-11-28 | 2,010.00 | 2,010.00 | 1,965.00 | 1,965.00 | 1,730.16 | 812,325 |
| 2022-11-25 | 2,025.00 | 2,035.00 | 2,005.00 | 2,010.00 | 1,769.78 | 775,848 |
| 2022-11-24 | 2,005.00 | 2,040.00 | 2,005.00 | 2,025.00 | 1,782.99 | 543,910 |
| 2022-11-23 | 2,000.00 | 2,020.00 | 1,995.00 | 2,005.00 | 1,765.38 | 677,346 |
| 2022-11-22 | 2,005.00 | 2,025.00 | 1,995.00 | 2,005.00 | 1,765.38 | 852,193 |
| 2022-11-21 | 2,030.00 | 2,050.00 | 2,000.00 | 2,005.00 | 1,765.38 | 705,628 |
| 2022-11-18 | 2,025.00 | 2,060.00 | 2,025.00 | 2,025.00 | 1,782.99 | 1,261,732 |
| 2022-11-17 | 2,115.00 | 2,115.00 | 2,025.00 | 2,040.00 | 1,796.20 | 1,804,544 |
| 2022-11-16 | 2,125.00 | 2,275.00 | 2,105.00 | 2,115.00 | 1,862.23 | 15,124,240 |
| 2022-11-15 | 2,080.00 | 2,110.00 | 2,060.00 | 2,105.00 | 1,853.43 | 1,340,193 |
| 2022-11-14 | 2,075.00 | 2,095.00 | 2,055.00 | 2,075.00 | 1,827.01 | 1,624,505 |
| 2022-11-11 | 2,090.00 | 2,095.00 | 2,040.00 | 2,065.00 | 1,818.21 | 2,278,481 |
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.