FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,123.00 | 1,135.00 | 1,119.00 | 1,130.00 | 1,047.88 | 239,468 |
| 2026-01-19 | 1,121.00 | 1,138.00 | 1,120.00 | 1,121.00 | 1,039.53 | 288,576 |
| 2026-01-16 | 1,117.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,035.82 | 299,269 |
| 2026-01-15 | 1,126.00 | 1,131.00 | 1,114.00 | 1,117.00 | 1,035.82 | 185,105 |
| 2026-01-14 | 1,118.00 | 1,128.00 | 1,111.00 | 1,127.00 | 1,045.10 | 244,116 |
| 2026-01-13 | 1,111.00 | 1,118.00 | 1,107.00 | 1,113.00 | 1,032.11 | 292,855 |
| 2026-01-12 | 1,105.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,030.26 | 236,600 |
| 2026-01-09 | 1,101.00 | 1,111.00 | 1,098.00 | 1,106.00 | 1,025.62 | 255,707 |
| 2026-01-08 | 1,115.00 | 1,115.00 | 1,098.00 | 1,106.00 | 1,025.62 | 298,861 |
| 2026-01-07 | 1,134.00 | 1,140.00 | 1,112.00 | 1,115.00 | 1,033.97 | 509,129 |
| 2026-01-06 | 1,139.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,059.01 | 393,109 |
| 2026-01-05 | 1,146.00 | 1,149.00 | 1,130.00 | 1,134.00 | 1,051.59 | 340,246 |
| 2026-01-02 | 1,147.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,062.72 | 188,457 |
| 2025-12-30 | 1,155.00 | 1,158.00 | 1,143.00 | 1,146.00 | 1,062.72 | 155,800 |
| 2025-12-29 | 1,165.00 | 1,170.00 | 1,157.00 | 1,158.00 | 1,073.84 | 199,197 |
| 2025-12-26 | 1,175.00 | 1,175.00 | 1,164.00 | 1,165.00 | 1,080.33 | 323,389 |
| 2025-12-24 | 1,167.00 | 1,170.00 | 1,164.00 | 1,167.00 | 1,082.19 | 132,582 |
| 2025-12-23 | 1,165.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,083.12 | 199,712 |
| 2025-12-22 | 1,172.00 | 1,174.00 | 1,165.00 | 1,171.00 | 1,085.90 | 172,154 |
| 2025-12-19 | 1,175.00 | 1,176.00 | 1,160.00 | 1,171.00 | 1,085.90 | 144,942 |
| 2025-12-18 | 1,170.00 | 1,172.00 | 1,160.00 | 1,167.00 | 1,082.19 | 125,732 |
| 2025-12-17 | 1,174.00 | 1,180.00 | 1,162.00 | 1,174.00 | 1,088.68 | 240,512 |
| 2025-12-16 | 1,198.00 | 1,198.00 | 1,173.00 | 1,174.00 | 1,088.68 | 102,002 |
| 2025-12-15 | 1,190.00 | 1,201.00 | 1,186.00 | 1,191.00 | 1,104.44 | 114,648 |
| 2025-12-12 | 1,187.00 | 1,192.00 | 1,179.00 | 1,190.00 | 1,103.52 | 142,600 |
| 2025-12-11 | 1,173.00 | 1,186.00 | 1,173.00 | 1,183.00 | 1,097.03 | 184,635 |
| 2025-12-10 | 1,177.00 | 1,179.00 | 1,170.00 | 1,173.00 | 1,087.75 | 98,879 |
| 2025-12-09 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,094.24 | 138,271 |
| 2025-12-08 | 1,182.00 | 1,186.00 | 1,170.00 | 1,174.00 | 1,088.68 | 87,968 |
| 2025-12-05 | 1,180.00 | 1,186.00 | 1,165.00 | 1,182.00 | 1,096.10 | 104,921 |
| 2025-12-04 | 1,185.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,094.24 | 100,776 |
| 2025-12-03 | 1,173.00 | 1,191.00 | 1,173.00 | 1,188.00 | 1,101.66 | 209,845 |
| 2025-12-02 | 1,160.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,085.90 | 55,058 |
| 2025-12-01 | 1,166.00 | 1,171.00 | 1,160.00 | 1,164.00 | 1,079.41 | 140,664 |
| 2025-11-28 | 1,151.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,081.26 | 109,136 |
| 2025-11-27 | 1,155.00 | 1,159.00 | 1,148.00 | 1,153.00 | 1,069.21 | 65,162 |
| 2025-11-26 | 1,147.00 | 1,157.00 | 1,139.00 | 1,156.00 | 1,071.99 | 118,940 |
| 2025-11-25 | 1,157.00 | 1,160.00 | 1,140.00 | 1,143.00 | 1,059.93 | 219,670 |
| 2025-11-24 | 1,158.00 | 1,162.00 | 1,151.00 | 1,157.00 | 1,072.92 | 83,481 |
| 2025-11-21 | 1,173.00 | 1,173.00 | 1,150.00 | 1,158.00 | 1,073.84 | 277,041 |
| 2025-11-20 | 1,173.00 | 1,183.00 | 1,171.00 | 1,178.00 | 1,092.39 | 137,946 |
| 2025-11-19 | 1,156.00 | 1,173.00 | 1,151.00 | 1,171.00 | 1,085.90 | 139,501 |
| 2025-11-18 | 1,179.00 | 1,184.00 | 1,158.00 | 1,163.00 | 1,078.48 | 159,353 |
| 2025-11-17 | 1,175.00 | 1,179.00 | 1,167.00 | 1,178.00 | 1,092.39 | 144,914 |
| 2025-11-14 | 1,173.00 | 1,184.00 | 1,167.00 | 1,175.00 | 1,089.61 | 206,119 |
| 2025-11-13 | 1,179.00 | 1,185.00 | 1,168.00 | 1,182.00 | 1,096.10 | 111,322 |
| 2025-11-12 | 1,170.00 | 1,182.00 | 1,166.00 | 1,180.00 | 1,094.24 | 248,428 |
| 2025-11-11 | 1,188.00 | 1,191.00 | 1,168.00 | 1,170.00 | 1,084.97 | 112,803 |
| 2025-11-10 | 1,192.00 | 1,193.00 | 1,177.00 | 1,188.00 | 1,101.66 | 115,426 |
| 2025-11-07 | 1,213.00 | 1,213.00 | 1,167.00 | 1,183.00 | 1,097.03 | 127,829 |
| 2025-11-06 | 1,211.00 | 1,218.00 | 1,196.00 | 1,214.00 | 1,125.77 | 318,742 |
| 2025-11-05 | 1,178.00 | 1,206.00 | 1,148.00 | 1,205.00 | 1,117.43 | 415,901 |
| 2025-11-04 | 1,163.00 | 1,180.00 | 1,157.00 | 1,178.00 | 1,092.39 | 211,171 |
| 2025-11-03 | 1,200.00 | 1,209.00 | 1,156.00 | 1,163.00 | 1,078.48 | 384,386 |
| 2025-10-31 | 1,201.00 | 1,217.00 | 1,190.00 | 1,198.00 | 1,110.94 | 195,798 |
| 2025-10-30 | 1,214.00 | 1,226.00 | 1,193.00 | 1,205.00 | 1,117.43 | 264,768 |
| 2025-10-29 | 1,225.00 | 1,225.00 | 1,205.00 | 1,214.00 | 1,125.77 | 230,670 |
| 2025-10-28 | 1,222.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,136.90 | 228,243 |
| 2025-10-27 | 1,253.00 | 1,260.00 | 1,218.00 | 1,222.00 | 1,133.19 | 399,120 |
| 2025-10-24 | 1,248.00 | 1,260.00 | 1,247.00 | 1,253.00 | 1,161.94 | 195,510 |
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.