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
2022-08-112,435.002,520.002,405.002,450.002,157.202,773,743
2022-08-102,450.002,465.002,395.002,400.002,113.171,231,031
2022-08-092,465.002,470.002,425.002,445.002,152.79789,820
2022-08-082,470.002,475.002,395.002,440.002,148.392,132,827
2022-08-052,500.002,505.002,475.002,475.002,179.211,147,902
2022-08-042,520.002,530.002,495.002,500.002,201.22980,234
2022-08-032,475.002,535.002,455.002,510.002,210.021,567,134
2022-08-022,520.002,520.002,435.002,470.002,174.801,857,020
2022-08-012,550.002,550.002,505.002,525.002,223.23929,956
2022-07-292,520.002,550.002,475.002,535.002,232.041,670,746
2022-07-282,550.002,565.002,500.002,510.002,210.021,445,077
2022-07-272,605.002,605.002,520.002,530.002,227.631,473,897
2022-07-262,545.002,610.002,540.002,575.002,267.262,255,560
2022-07-252,565.002,605.002,535.002,540.002,236.441,701,536
2022-07-222,630.002,655.002,540.002,555.002,249.652,330,454
2022-07-212,685.002,685.002,625.002,630.002,315.681,538,683
2022-07-202,685.002,725.002,640.002,675.002,355.302,748,910
2022-07-192,645.002,670.002,600.002,660.002,342.101,430,249
2022-07-182,615.002,660.002,605.002,645.002,328.891,568,213
2022-07-152,645.002,655.002,525.002,610.002,298.072,624,834
2022-07-142,690.002,735.002,635.002,655.002,337.702,213,573
2022-07-132,705.002,795.002,635.002,720.002,394.932,896,080
2022-07-122,890.002,945.002,730.002,735.002,408.133,936,408
2022-07-112,835.002,915.002,750.002,890.002,544.613,620,448
2022-07-082,760.002,845.002,745.002,825.002,487.383,193,628
2022-07-072,815.002,845.002,745.002,745.002,416.943,858,860
2022-07-062,785.002,795.002,690.002,730.002,403.732,886,713
2022-07-052,725.002,825.002,725.002,820.002,482.982,522,965
2022-07-042,785.002,915.002,660.002,735.002,408.133,986,767
2022-07-012,900.002,940.002,735.002,800.002,465.374,389,644
2022-06-303,110.003,115.002,945.002,955.002,601.843,441,680
2022-06-293,185.003,230.003,090.003,095.002,725.115,646,037
2022-06-283,170.003,235.003,045.003,100.002,729.514,324,516
2022-06-273,085.003,205.003,070.003,180.002,799.954,446,182
2022-06-242,955.003,090.002,855.003,075.002,707.506,403,864
2022-06-233,185.003,235.002,920.002,980.002,623.858,153,733
2022-06-223,400.003,575.003,210.003,225.002,839.5710,677,080
2022-06-213,555.003,625.003,370.003,415.003,006.877,995,677
2022-06-203,550.003,665.003,515.003,540.003,116.9311,502,390
2022-06-173,815.003,830.003,495.003,550.003,125.7311,708,220
2022-06-163,565.003,660.003,530.003,565.003,138.949,359,816
2022-06-153,580.003,900.003,530.003,530.003,108.1220,019,439
2022-06-144,020.004,095.003,620.003,665.003,226.9916,261,360
2022-06-133,825.004,210.003,770.003,975.003,499.9457,531,246
2022-06-103,660.003,875.003,660.003,755.003,306.238,880,469
2022-06-093,880.003,885.003,685.003,685.003,244.605,332,661
2022-06-083,965.003,990.003,830.003,865.003,403.095,198,624
2022-06-074,000.004,085.003,960.003,995.003,517.558,869,130
2022-06-033,985.004,060.003,930.003,935.003,464.725,929,944
2022-06-023,970.004,095.003,880.004,040.003,557.179,796,129
2022-05-314,145.004,185.003,985.004,005.003,526.3512,250,880
2022-05-304,090.004,265.004,000.004,095.003,605.6028,030,350
2022-05-273,805.004,470.003,775.003,980.003,504.34101,412,703
2022-05-263,830.003,885.003,670.003,710.003,266.616,530,849
2022-05-253,865.003,955.003,735.003,815.003,359.067,090,275
2022-05-243,970.004,135.003,865.003,865.003,403.0912,988,920
2022-05-234,155.004,160.003,945.003,990.003,513.1512,337,440
2022-05-204,000.004,430.003,990.004,215.003,711.2676,095,562
2022-05-193,915.004,170.003,880.003,970.003,495.5420,525,240
2022-05-183,925.004,310.003,850.004,085.003,596.7957,716,539
← NewerPage 18 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.