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
2022-02-172,310.002,540.002,275.002,420.002,130.7824,392,270
2022-02-162,200.002,310.002,125.002,295.002,020.7211,849,880
2022-02-152,770.002,870.002,415.002,425.002,135.1862,471,121
2022-02-142,785.002,855.002,535.002,555.002,249.6544,750,207
2022-02-112,370.002,870.002,280.002,695.002,372.91149,530,500
2022-02-102,310.002,365.002,250.002,335.002,055.944,585,189
2022-02-092,240.002,330.002,235.002,295.002,020.723,316,230
2022-02-082,330.002,355.002,205.002,245.001,976.704,574,754
2022-02-072,265.002,390.002,245.002,270.001,998.717,818,980
2022-02-042,120.002,430.002,115.002,260.001,989.9027,893,920
2022-02-032,010.002,115.002,005.002,070.001,822.612,755,728
2022-01-282,035.002,050.001,890.001,990.001,752.175,607,958
2022-01-272,225.002,320.002,005.002,005.001,765.3812,995,720
2022-01-262,200.002,295.002,175.002,200.001,937.075,647,952
2022-01-252,360.002,465.002,175.002,200.001,937.0716,169,800
2022-01-242,155.002,480.002,155.002,325.002,047.1345,900,980
2022-01-212,085.002,120.002,055.002,085.001,835.82604,918
2022-01-202,025.002,105.002,025.002,085.001,835.82696,688
2022-01-191,995.002,065.001,995.002,025.001,782.99770,779
2022-01-182,060.002,110.002,020.002,020.001,778.59699,639
2022-01-172,125.002,145.002,055.002,070.001,822.61883,402
2022-01-142,185.002,205.002,105.002,130.001,875.44846,680
2022-01-132,210.002,230.002,180.002,200.001,937.07506,895
2022-01-122,175.002,250.002,170.002,215.001,950.28747,144
2022-01-112,230.002,295.002,160.002,160.001,901.851,486,545
2022-01-102,285.002,285.002,235.002,235.001,967.89473,207
2022-01-072,235.002,290.002,235.002,270.001,998.71499,100
2022-01-062,275.002,315.002,225.002,235.001,967.89949,484
2022-01-052,350.002,395.002,310.002,310.002,033.931,816,864
2022-01-042,335.002,355.002,300.002,335.002,055.94840,217
2022-01-032,285.002,335.002,280.002,320.002,042.73787,648
2021-12-302,270.002,310.002,270.002,270.001,998.71921,014
2021-12-292,230.002,290.002,230.002,270.001,998.711,008,070
2021-12-282,290.002,295.002,245.002,255.001,963.491,334,098
2021-12-272,385.002,390.002,285.002,295.001,998.321,482,351
2021-12-242,415.002,445.002,375.002,395.002,085.392,578,636
2021-12-232,435.002,440.002,380.002,390.002,081.041,354,284
2021-12-222,420.002,435.002,375.002,425.002,111.511,446,459
2021-12-212,395.002,480.002,390.002,415.002,102.805,757,205
2021-12-202,415.002,420.002,370.002,370.002,063.622,036,130
2021-12-172,435.002,465.002,390.002,405.002,094.101,901,571
2021-12-162,380.002,490.002,325.002,445.002,128.936,470,275
2021-12-152,285.002,480.002,280.002,385.002,076.688,136,708
2021-12-142,300.002,315.002,265.002,285.001,989.611,044,331
2021-12-132,345.002,350.002,285.002,310.002,011.382,066,408
2021-12-102,220.002,395.002,205.002,290.001,993.965,889,105
2021-12-092,220.002,255.002,220.002,230.001,941.72966,656
2021-12-082,265.002,265.002,200.002,215.001,928.661,743,091
2021-12-072,215.002,385.002,205.002,245.001,954.786,008,934
2021-12-062,210.002,235.002,160.002,210.001,924.311,568,243
2021-12-032,230.002,260.002,195.002,250.001,959.133,170,471
2021-12-022,155.002,225.002,155.002,220.001,933.011,676,069
2021-12-012,125.002,205.002,110.002,195.001,911.242,390,649
2021-11-302,290.002,330.002,110.002,125.001,850.293,157,628
2021-11-292,235.002,325.002,230.002,280.001,985.261,841,452
2021-11-262,410.002,435.002,305.002,330.002,028.792,134,491
2021-11-252,450.002,515.002,400.002,405.002,094.102,691,764
2021-11-242,400.002,435.002,365.002,435.002,120.221,997,148
2021-11-232,430.002,470.002,410.002,415.002,102.802,739,009
2021-11-222,555.002,555.002,390.002,425.002,111.513,591,654
← NewerPage 20 of 21 · 1,223 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.