Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 027710.KQ stock page

FarmStory Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-102,010.002,095.001,990.002,070.001,822.612,515,935
2022-11-092,005.002,015.001,995.002,015.001,774.18993,751
2022-11-082,010.002,015.001,990.002,000.001,760.981,094,145
2022-11-071,990.002,000.001,940.001,995.001,756.571,190,711
2022-11-041,950.001,980.001,950.001,975.001,738.96886,893
2022-11-031,955.001,975.001,915.001,970.001,734.561,502,195
2022-11-022,055.002,060.001,995.002,030.001,787.391,876,558
2022-11-012,030.002,150.001,995.002,025.001,782.995,640,606
2022-10-312,020.002,180.001,985.002,015.001,774.1823,068,289
2022-10-281,895.001,900.001,870.001,870.001,646.51681,449
2022-10-271,885.001,910.001,885.001,885.001,659.72865,902
2022-10-261,940.001,945.001,885.001,885.001,659.721,027,689
2022-10-251,960.001,970.001,935.001,935.001,703.74721,145
2022-10-241,950.001,980.001,920.001,960.001,725.761,236,875
2022-10-211,990.002,000.001,920.001,920.001,690.541,235,904
2022-10-202,030.002,030.001,980.001,980.001,743.371,481,901
2022-10-192,030.002,055.002,010.002,030.001,787.391,485,109
2022-10-182,035.002,050.001,995.002,025.001,782.991,189,005
2022-10-171,995.002,015.001,950.002,005.001,765.381,323,071
2022-10-142,030.002,060.002,015.002,030.001,787.391,945,105
2022-10-132,140.002,145.001,990.002,005.001,765.383,142,708
2022-10-122,230.002,270.002,110.002,130.001,875.443,471,797
2022-10-112,285.002,450.002,220.002,325.002,047.1321,718,711
2022-10-072,245.002,295.002,180.002,235.001,967.892,764,096
2022-10-062,285.002,335.002,230.002,235.001,967.896,692,536
2022-10-052,220.002,235.002,155.002,195.001,932.674,174,017
2022-10-042,130.002,185.002,100.002,185.001,923.872,162,625
2022-09-302,230.002,235.002,105.002,105.001,853.434,511,105
2022-09-292,100.002,220.002,075.002,095.001,844.624,937,698
2022-09-282,120.002,370.002,040.002,095.001,844.6215,654,950
2022-09-272,160.002,210.002,010.002,035.001,791.793,377,050
2022-09-262,220.002,380.002,185.002,200.001,937.076,012,719
2022-09-232,515.002,605.002,260.002,265.001,994.309,995,567
2022-09-222,230.002,645.002,225.002,490.002,192.4129,689,131
2022-09-212,240.002,315.002,170.002,180.001,919.462,103,905
2022-09-202,170.002,230.002,160.002,175.001,915.06940,783
2022-09-192,245.002,300.002,155.002,160.001,901.852,065,886
2022-09-162,285.002,290.002,205.002,225.001,959.091,273,653
2022-09-152,355.002,380.002,300.002,300.002,025.121,126,699
2022-09-142,260.002,410.002,240.002,340.002,060.342,741,991
2022-09-132,260.002,345.002,260.002,325.002,047.131,142,585
2022-09-082,240.002,380.002,235.002,240.001,972.292,799,175
2022-09-072,285.002,310.002,175.002,200.001,937.071,635,177
2022-09-062,265.002,320.002,260.002,285.002,011.911,192,126
2022-09-052,300.002,390.002,285.002,295.002,020.722,163,070
2022-09-022,420.002,435.002,305.002,330.002,051.542,158,482
2022-09-012,485.002,535.002,385.002,405.002,117.571,813,152
2022-08-312,480.002,520.002,475.002,500.002,201.221,164,900
2022-08-302,585.002,615.002,500.002,510.002,210.022,222,595
2022-08-292,695.002,710.002,580.002,580.002,271.663,121,131
2022-08-262,630.002,715.002,585.002,695.002,372.914,300,683
2022-08-252,620.002,670.002,610.002,655.002,337.702,974,461
2022-08-242,765.002,770.002,615.002,620.002,306.885,196,200
2022-08-232,675.002,930.002,675.002,740.002,412.5431,846,221
2022-08-222,560.002,720.002,555.002,635.002,320.0916,389,881
2022-08-192,565.002,600.002,510.002,510.002,210.022,687,565
2022-08-182,575.002,615.002,505.002,525.002,223.233,255,537
2022-08-172,485.002,630.002,465.002,570.002,262.857,730,228
2022-08-162,485.002,500.002,440.002,485.002,188.011,096,676
2022-08-122,450.002,495.002,450.002,485.002,188.011,684,647
← NewerPage 17 of 21 · 1,227 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.