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
2022-05-174,470.004,475.003,965.004,045.003,561.5733,098,031
2022-05-163,825.004,465.003,800.004,405.003,878.55123,808,797
2022-05-133,690.003,740.003,465.003,605.003,174.1612,224,850
2022-05-124,110.004,130.003,645.003,645.003,209.3813,759,330
2022-05-113,935.004,180.003,850.004,025.003,543.9627,277,619
2022-05-104,060.004,370.003,855.003,895.003,429.5074,874,656
2022-05-093,860.004,060.003,770.003,825.003,367.8720,198,500
2022-05-064,040.004,280.003,750.003,905.003,438.3021,507,410
2022-05-044,360.004,360.004,025.004,070.003,583.5918,968,221
2022-05-034,765.004,840.004,355.004,420.003,891.7627,496,080
2022-05-024,805.005,000.004,575.004,620.004,067.8568,285,469
2022-04-294,540.004,970.004,245.004,470.003,935.7858,060,238
2022-04-284,310.005,160.003,995.004,590.004,041.44174,133,297
2022-04-275,700.006,330.004,145.004,335.003,816.91118,370,398
2022-04-264,530.005,320.004,500.005,320.004,684.20102,133,695
2022-04-253,130.004,095.003,130.004,095.003,605.60161,480,984
2022-04-223,010.003,265.002,970.003,150.002,773.5439,247,770
2022-04-213,080.003,120.002,925.002,995.002,637.0611,798,650
2022-04-203,295.003,330.003,060.003,065.002,698.7028,194,350
2022-04-193,165.003,415.003,055.003,240.002,852.7894,344,625
2022-04-182,990.003,220.002,950.003,010.002,650.2737,681,340
2022-04-152,805.003,065.002,765.002,950.002,597.4449,639,367
2022-04-142,775.002,890.002,755.002,805.002,469.7712,220,670
2022-04-132,835.002,855.002,730.002,755.002,425.744,842,790
2022-04-122,785.002,865.002,640.002,830.002,491.7814,752,110
2022-04-112,640.002,750.002,640.002,750.002,421.345,326,350
2022-04-082,740.002,750.002,570.002,640.002,324.493,000,340
2022-04-072,815.002,835.002,660.002,670.002,350.904,856,493
2022-04-062,770.002,830.002,735.002,780.002,447.766,460,968
2022-04-052,780.002,840.002,705.002,730.002,403.737,751,999
2022-04-042,800.002,800.002,680.002,690.002,368.514,414,124
2022-04-012,800.002,850.002,720.002,775.002,443.355,655,632
2022-03-312,755.002,935.002,750.002,780.002,447.7624,966,461
2022-03-302,685.002,775.002,645.002,655.002,337.707,278,771
2022-03-292,850.002,885.002,780.002,780.002,447.768,145,898
2022-03-283,020.003,065.002,860.002,945.002,593.0411,603,470
2022-03-253,040.003,130.002,955.002,970.002,615.0513,025,940
2022-03-243,315.003,500.003,030.003,055.002,689.8952,548,887
2022-03-233,090.003,160.002,955.003,030.002,667.8829,676,760
2022-03-222,845.003,320.002,835.003,055.002,689.8985,451,344
2022-03-212,580.002,920.002,555.002,815.002,478.5751,758,992
2022-03-182,560.002,605.002,550.002,550.002,245.243,436,710
2022-03-172,520.002,580.002,495.002,540.002,236.444,921,375
2022-03-162,695.002,700.002,585.002,600.002,289.274,667,853
2022-03-152,655.002,730.002,615.002,645.002,328.8911,035,450
2022-03-142,535.002,730.002,535.002,590.002,280.4613,400,390
2022-03-112,665.002,710.002,520.002,525.002,223.236,401,340
2022-03-102,465.002,730.002,405.002,645.002,328.8916,531,750
2022-03-082,880.002,900.002,635.002,645.002,328.8911,878,700
2022-03-072,890.002,965.002,830.002,880.002,535.8020,997,020
2022-03-042,910.003,015.002,785.002,810.002,474.1742,680,711
2022-03-032,830.002,930.002,755.002,765.002,434.5526,452,311
2022-03-022,810.002,980.002,705.002,885.002,540.2176,251,273
2022-02-282,790.002,865.002,580.002,595.002,284.8719,891,391
2022-02-252,800.003,120.002,730.002,745.002,416.9459,121,473
2022-02-242,880.003,195.002,760.003,040.002,676.68127,569,695
2022-02-232,795.002,915.002,605.002,685.002,364.1177,345,570
2022-02-222,560.002,845.002,465.002,705.002,381.7289,803,070
2022-02-212,505.002,560.002,365.002,410.002,121.9814,629,480
2022-02-182,540.002,600.002,340.002,360.002,077.9513,737,690
← NewerPage 19 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.