FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,428.00 | 1,428.00 | 1,396.00 | 1,408.00 | 1,408.00 | 667,153 |
| 2026-04-16 | 1,421.00 | 1,438.00 | 1,390.00 | 1,425.00 | 1,425.00 | 989,383 |
| 2026-04-15 | 1,420.00 | 1,426.00 | 1,387.00 | 1,420.00 | 1,420.00 | 1,532,069 |
| 2026-04-14 | 1,452.00 | 1,453.00 | 1,403.00 | 1,425.00 | 1,425.00 | 1,399,645 |
| 2026-04-13 | 1,431.00 | 1,477.00 | 1,416.00 | 1,452.00 | 1,452.00 | 3,002,698 |
| 2026-04-10 | 1,379.00 | 1,427.00 | 1,378.00 | 1,420.00 | 1,420.00 | 2,081,606 |
| 2026-04-09 | 1,342.00 | 1,400.00 | 1,337.00 | 1,373.00 | 1,373.00 | 1,593,171 |
| 2026-04-08 | 1,358.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,342.00 | 1,608,762 |
| 2026-04-07 | 1,399.00 | 1,399.00 | 1,362.00 | 1,377.00 | 1,377.00 | 1,357,717 |
| 2026-04-06 | 1,359.00 | 1,427.00 | 1,340.00 | 1,399.00 | 1,399.00 | 3,535,997 |
| 2026-04-03 | 1,310.00 | 1,361.00 | 1,310.00 | 1,350.00 | 1,350.00 | 1,779,091 |
| 2026-04-02 | 1,330.00 | 1,347.00 | 1,300.00 | 1,307.00 | 1,307.00 | 1,414,899 |
| 2026-04-01 | 1,304.00 | 1,321.00 | 1,290.00 | 1,320.00 | 1,320.00 | 859,399 |
| 2026-03-31 | 1,348.00 | 1,349.00 | 1,299.00 | 1,309.00 | 1,309.00 | 860,702 |
| 2026-03-30 | 1,309.00 | 1,342.00 | 1,298.00 | 1,342.00 | 1,342.00 | 1,540,800 |
| 2026-03-27 | 1,297.00 | 1,309.00 | 1,282.00 | 1,307.00 | 1,307.00 | 614,364 |
| 2026-03-26 | 1,292.00 | 1,313.00 | 1,281.00 | 1,299.00 | 1,299.00 | 686,009 |
| 2026-03-25 | 1,298.00 | 1,298.00 | 1,275.00 | 1,292.00 | 1,292.00 | 595,810 |
| 2026-03-24 | 1,272.00 | 1,294.00 | 1,264.00 | 1,293.00 | 1,293.00 | 551,731 |
| 2026-03-23 | 1,328.00 | 1,348.00 | 1,270.00 | 1,272.00 | 1,272.00 | 1,438,609 |
| 2026-03-20 | 1,291.00 | 1,321.00 | 1,279.00 | 1,321.00 | 1,321.00 | 1,075,850 |
| 2026-03-19 | 1,324.00 | 1,331.00 | 1,278.00 | 1,288.00 | 1,288.00 | 1,300,945 |
| 2026-03-18 | 1,326.00 | 1,331.00 | 1,290.00 | 1,302.00 | 1,302.00 | 1,135,485 |
| 2026-03-17 | 1,320.00 | 1,330.00 | 1,284.00 | 1,328.00 | 1,328.00 | 1,516,728 |
| 2026-03-16 | 1,324.00 | 1,367.00 | 1,315.00 | 1,324.00 | 1,324.00 | 2,585,324 |
| 2026-03-13 | 1,336.00 | 1,460.00 | 1,312.00 | 1,312.00 | 1,312.00 | 7,639,216 |
| 2026-03-12 | 1,289.00 | 1,324.00 | 1,278.00 | 1,313.00 | 1,313.00 | 1,998,887 |
| 2026-03-11 | 1,334.00 | 1,334.00 | 1,259.00 | 1,278.00 | 1,278.00 | 3,212,423 |
| 2026-03-10 | 1,350.00 | 1,413.00 | 1,316.00 | 1,334.00 | 1,334.00 | 4,299,946 |
| 2026-03-09 | 1,333.00 | 1,656.00 | 1,333.00 | 1,404.00 | 1,404.00 | 44,207,168 |
| 2026-03-06 | 1,403.00 | 1,413.00 | 1,360.00 | 1,376.00 | 1,276.00 | 2,663,165 |
| 2026-03-05 | 1,328.00 | 1,400.00 | 1,310.00 | 1,390.00 | 1,288.98 | 3,818,322 |
| 2026-03-04 | 1,367.00 | 1,531.00 | 1,310.00 | 1,315.00 | 1,219.43 | 25,370,939 |
| 2026-03-03 | 1,373.00 | 1,510.00 | 1,353.00 | 1,367.00 | 1,267.65 | 9,280,742 |
| 2026-02-27 | 1,321.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,247.25 | 829,323 |
| 2026-02-26 | 1,363.00 | 1,370.00 | 1,323.00 | 1,327.00 | 1,230.56 | 983,313 |
| 2026-02-25 | 1,390.00 | 1,400.00 | 1,360.00 | 1,361.00 | 1,262.09 | 1,374,035 |
| 2026-02-24 | 1,395.00 | 1,414.00 | 1,335.00 | 1,390.00 | 1,288.98 | 2,958,389 |
| 2026-02-23 | 1,344.00 | 1,478.00 | 1,290.00 | 1,403.00 | 1,301.04 | 21,038,381 |
| 2026-02-20 | 1,190.00 | 1,211.00 | 1,185.00 | 1,208.00 | 1,120.21 | 1,286,351 |
| 2026-02-19 | 1,172.00 | 1,185.00 | 1,167.00 | 1,185.00 | 1,098.88 | 446,824 |
| 2026-02-13 | 1,175.00 | 1,178.00 | 1,151.00 | 1,167.00 | 1,082.19 | 395,120 |
| 2026-02-12 | 1,172.00 | 1,181.00 | 1,155.00 | 1,175.00 | 1,089.61 | 376,347 |
| 2026-02-11 | 1,161.00 | 1,173.00 | 1,150.00 | 1,170.00 | 1,084.97 | 251,546 |
| 2026-02-10 | 1,157.00 | 1,173.00 | 1,150.00 | 1,171.00 | 1,085.90 | 358,736 |
| 2026-02-09 | 1,152.00 | 1,168.00 | 1,145.00 | 1,149.00 | 1,065.50 | 308,681 |
| 2026-02-06 | 1,145.00 | 1,156.00 | 1,118.00 | 1,149.00 | 1,065.50 | 367,049 |
| 2026-02-05 | 1,175.00 | 1,180.00 | 1,154.00 | 1,163.00 | 1,078.48 | 444,022 |
| 2026-02-04 | 1,140.00 | 1,192.00 | 1,136.00 | 1,175.00 | 1,089.61 | 1,520,321 |
| 2026-02-03 | 1,120.00 | 1,141.00 | 1,113.00 | 1,140.00 | 1,057.15 | 457,357 |
| 2026-02-02 | 1,130.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,036.75 | 359,526 |
| 2026-01-30 | 1,130.00 | 1,137.00 | 1,118.00 | 1,130.00 | 1,047.88 | 415,298 |
| 2026-01-29 | 1,140.00 | 1,140.00 | 1,116.00 | 1,130.00 | 1,047.88 | 469,582 |
| 2026-01-28 | 1,150.00 | 1,153.00 | 1,131.00 | 1,141.00 | 1,058.08 | 419,073 |
| 2026-01-27 | 1,169.00 | 1,169.00 | 1,140.00 | 1,148.00 | 1,064.57 | 342,467 |
| 2026-01-26 | 1,129.00 | 1,167.00 | 1,125.00 | 1,160.00 | 1,075.70 | 1,221,436 |
| 2026-01-23 | 1,110.00 | 1,117.00 | 1,101.00 | 1,115.00 | 1,033.97 | 237,630 |
| 2026-01-22 | 1,116.00 | 1,127.00 | 1,105.00 | 1,107.00 | 1,026.55 | 636,415 |
| 2026-01-21 | 1,121.00 | 1,130.00 | 1,110.00 | 1,119.00 | 1,037.68 | 178,791 |
| 2026-01-20 | 1,123.00 | 1,135.00 | 1,119.00 | 1,130.00 | 1,047.88 | 239,468 |
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.