FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,092.00 | 1,102.00 | 1,052.00 | 1,055.00 | 1,055.00 | 419,416 |
| 2026-07-15 | 1,050.00 | 1,090.00 | 1,039.00 | 1,076.00 | 1,076.00 | 683,894 |
| 2026-07-14 | 1,044.00 | 1,135.00 | 1,041.00 | 1,062.00 | 1,062.00 | 2,739,094 |
| 2026-07-13 | 1,041.00 | 1,073.00 | 1,033.00 | 1,045.00 | 1,045.00 | 396,578 |
| 2026-07-10 | 1,005.00 | 1,052.00 | 1,005.00 | 1,043.00 | 1,043.00 | 422,387 |
| 2026-07-09 | 1,019.00 | 1,034.00 | 999.00 | 1,005.00 | 1,005.00 | 246,087 |
| 2026-07-08 | 1,025.00 | 1,043.00 | 1,011.00 | 1,019.00 | 1,019.00 | 338,934 |
| 2026-07-07 | 1,021.00 | 1,055.00 | 1,012.00 | 1,030.00 | 1,030.00 | 351,629 |
| 2026-07-06 | 1,029.00 | 1,037.00 | 1,010.00 | 1,029.00 | 1,029.00 | 277,420 |
| 2026-07-03 | 1,041.00 | 1,041.00 | 1,010.00 | 1,030.00 | 1,030.00 | 251,229 |
| 2026-07-02 | 993.00 | 1,059.00 | 974.00 | 1,031.00 | 1,031.00 | 724,880 |
| 2026-07-01 | 986.00 | 1,009.00 | 971.00 | 992.00 | 992.00 | 218,116 |
| 2026-06-30 | 1,007.00 | 1,020.00 | 985.00 | 986.00 | 986.00 | 302,185 |
| 2026-06-29 | 945.00 | 1,017.00 | 928.00 | 1,006.00 | 1,006.00 | 515,393 |
| 2026-06-26 | 953.00 | 960.00 | 925.00 | 940.00 | 940.00 | 724,668 |
| 2026-06-25 | 976.00 | 995.00 | 953.00 | 959.00 | 959.00 | 440,887 |
| 2026-06-24 | 972.00 | 995.00 | 956.00 | 980.00 | 980.00 | 321,581 |
| 2026-06-23 | 1,011.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | 700,111 |
| 2026-06-22 | 1,019.00 | 1,035.00 | 1,012.00 | 1,025.00 | 1,025.00 | 358,902 |
| 2026-06-19 | 1,073.00 | 1,073.00 | 1,019.00 | 1,025.00 | 1,025.00 | 538,964 |
| 2026-06-18 | 1,104.00 | 1,104.00 | 1,058.00 | 1,073.00 | 1,073.00 | 332,271 |
| 2026-06-17 | 1,105.00 | 1,121.00 | 1,086.00 | 1,104.00 | 1,104.00 | 281,999 |
| 2026-06-16 | 1,058.00 | 1,123.00 | 1,055.00 | 1,105.00 | 1,105.00 | 948,320 |
| 2026-06-15 | 1,064.00 | 1,089.00 | 1,051.00 | 1,058.00 | 1,058.00 | 345,787 |
| 2026-06-12 | 1,045.00 | 1,082.00 | 1,035.00 | 1,065.00 | 1,065.00 | 539,403 |
| 2026-06-11 | 1,032.00 | 1,071.00 | 1,025.00 | 1,045.00 | 1,045.00 | 385,848 |
| 2026-06-10 | 1,035.00 | 1,047.00 | 1,018.00 | 1,035.00 | 1,035.00 | 433,663 |
| 2026-06-09 | 1,027.00 | 1,079.00 | 1,027.00 | 1,039.00 | 1,039.00 | 474,476 |
| 2026-06-08 | 1,100.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | 840,561 |
| 2026-06-05 | 1,108.00 | 1,119.00 | 1,082.00 | 1,110.00 | 1,110.00 | 678,429 |
| 2026-06-04 | 1,087.00 | 1,129.00 | 1,082.00 | 1,103.00 | 1,103.00 | 410,036 |
| 2026-06-02 | 1,085.00 | 1,110.00 | 1,058.00 | 1,087.00 | 1,087.00 | 743,224 |
| 2026-06-01 | 1,132.00 | 1,132.00 | 1,046.00 | 1,104.00 | 1,104.00 | 1,046,509 |
| 2026-05-29 | 1,181.00 | 1,194.00 | 1,121.00 | 1,132.00 | 1,132.00 | 826,903 |
| 2026-05-28 | 1,198.00 | 1,209.00 | 1,159.00 | 1,181.00 | 1,181.00 | 912,430 |
| 2026-05-27 | 1,222.00 | 1,232.00 | 1,194.00 | 1,201.00 | 1,201.00 | 922,149 |
| 2026-05-26 | 1,270.00 | 1,280.00 | 1,213.00 | 1,233.00 | 1,233.00 | 1,029,335 |
| 2026-05-22 | 1,269.00 | 1,293.00 | 1,260.00 | 1,267.00 | 1,267.00 | 623,561 |
| 2026-05-21 | 1,294.00 | 1,311.00 | 1,250.00 | 1,261.00 | 1,261.00 | 984,358 |
| 2026-05-20 | 1,311.00 | 1,314.00 | 1,272.00 | 1,300.00 | 1,300.00 | 526,023 |
| 2026-05-19 | 1,334.00 | 1,353.00 | 1,292.00 | 1,311.00 | 1,311.00 | 617,293 |
| 2026-05-18 | 1,324.00 | 1,345.00 | 1,272.00 | 1,331.00 | 1,331.00 | 2,322,110 |
| 2026-05-15 | 1,383.00 | 1,390.00 | 1,337.00 | 1,355.00 | 1,355.00 | 1,175,510 |
| 2026-05-14 | 1,360.00 | 1,400.00 | 1,360.00 | 1,383.00 | 1,383.00 | 621,716 |
| 2026-05-13 | 1,372.00 | 1,447.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,442,588 |
| 2026-05-12 | 1,431.00 | 1,438.00 | 1,358.00 | 1,372.00 | 1,372.00 | 1,744,570 |
| 2026-05-11 | 1,526.00 | 1,527.00 | 1,427.00 | 1,438.00 | 1,438.00 | 2,577,337 |
| 2026-05-08 | 1,449.00 | 1,542.00 | 1,419.00 | 1,518.00 | 1,518.00 | 6,261,806 |
| 2026-05-07 | 1,450.00 | 1,464.00 | 1,406.00 | 1,427.00 | 1,427.00 | 2,078,441 |
| 2026-05-06 | 1,447.00 | 1,500.00 | 1,389.00 | 1,480.00 | 1,480.00 | 4,065,492 |
| 2026-05-04 | 1,379.00 | 1,446.00 | 1,375.00 | 1,438.00 | 1,438.00 | 2,737,820 |
| 2026-04-30 | 1,330.00 | 1,462.00 | 1,327.00 | 1,379.00 | 1,379.00 | 8,513,887 |
| 2026-04-29 | 1,348.00 | 1,358.00 | 1,327.00 | 1,328.00 | 1,328.00 | 657,270 |
| 2026-04-28 | 1,355.00 | 1,355.00 | 1,324.00 | 1,342.00 | 1,342.00 | 636,599 |
| 2026-04-27 | 1,346.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 583,472 |
| 2026-04-24 | 1,331.00 | 1,349.00 | 1,331.00 | 1,346.00 | 1,346.00 | 570,293 |
| 2026-04-23 | 1,357.00 | 1,363.00 | 1,331.00 | 1,331.00 | 1,331.00 | 897,544 |
| 2026-04-22 | 1,359.00 | 1,377.00 | 1,358.00 | 1,363.00 | 1,363.00 | 483,955 |
| 2026-04-21 | 1,387.00 | 1,394.00 | 1,351.00 | 1,359.00 | 1,359.00 | 1,135,290 |
| 2026-04-20 | 1,419.00 | 1,425.00 | 1,386.00 | 1,386.00 | 1,386.00 | 947,871 |
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.