FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,240.00 | 1,241.00 | 1,224.00 | 1,240.00 | 1,149.88 | 149,061 |
| 2025-10-21 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,149.88 | 142,558 |
| 2025-10-20 | 1,244.00 | 1,244.00 | 1,221.00 | 1,240.00 | 1,149.88 | 208,744 |
| 2025-10-17 | 1,260.00 | 1,263.00 | 1,235.00 | 1,244.00 | 1,153.59 | 263,685 |
| 2025-10-16 | 1,240.00 | 1,263.00 | 1,239.00 | 1,260.00 | 1,168.43 | 409,844 |
| 2025-10-15 | 1,230.00 | 1,280.00 | 1,224.00 | 1,247.00 | 1,156.38 | 1,042,962 |
| 2025-10-14 | 1,184.00 | 1,237.00 | 1,183.00 | 1,224.00 | 1,135.05 | 908,907 |
| 2025-10-13 | 1,155.00 | 1,185.00 | 1,151.00 | 1,184.00 | 1,097.95 | 202,896 |
| 2025-10-10 | 1,178.00 | 1,182.00 | 1,156.00 | 1,162.00 | 1,077.55 | 266,432 |
| 2025-10-02 | 1,170.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,092.39 | 181,891 |
| 2025-10-01 | 1,173.00 | 1,173.00 | 1,164.00 | 1,167.00 | 1,082.19 | 54,075 |
| 2025-09-30 | 1,171.00 | 1,176.00 | 1,165.00 | 1,174.00 | 1,088.68 | 49,884 |
| 2025-09-29 | 1,163.00 | 1,177.00 | 1,160.00 | 1,173.00 | 1,087.75 | 128,869 |
| 2025-09-26 | 1,166.00 | 1,166.00 | 1,156.00 | 1,163.00 | 1,078.48 | 146,747 |
| 2025-09-25 | 1,170.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,081.26 | 120,770 |
| 2025-09-24 | 1,173.00 | 1,178.00 | 1,165.00 | 1,171.00 | 1,085.90 | 165,029 |
| 2025-09-23 | 1,177.00 | 1,178.00 | 1,169.00 | 1,173.00 | 1,087.75 | 187,226 |
| 2025-09-22 | 1,178.00 | 1,182.00 | 1,171.00 | 1,177.00 | 1,091.46 | 143,935 |
| 2025-09-19 | 1,191.00 | 1,191.00 | 1,174.00 | 1,178.00 | 1,092.39 | 227,482 |
| 2025-09-18 | 1,190.00 | 1,194.00 | 1,181.00 | 1,191.00 | 1,104.44 | 129,333 |
| 2025-09-17 | 1,190.00 | 1,195.00 | 1,180.00 | 1,191.00 | 1,104.44 | 223,601 |
| 2025-09-16 | 1,206.00 | 1,209.00 | 1,195.00 | 1,196.00 | 1,109.08 | 141,971 |
| 2025-09-15 | 1,198.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,121.14 | 170,118 |
| 2025-09-12 | 1,199.00 | 1,203.00 | 1,191.00 | 1,200.00 | 1,112.79 | 188,374 |
| 2025-09-11 | 1,195.00 | 1,199.00 | 1,187.00 | 1,194.00 | 1,107.23 | 117,373 |
| 2025-09-10 | 1,184.00 | 1,196.00 | 1,184.00 | 1,196.00 | 1,109.08 | 171,302 |
| 2025-09-09 | 1,178.00 | 1,187.00 | 1,178.00 | 1,184.00 | 1,097.95 | 128,339 |
| 2025-09-08 | 1,183.00 | 1,186.00 | 1,170.00 | 1,181.00 | 1,095.17 | 137,625 |
| 2025-09-05 | 1,180.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,097.03 | 54,380 |
| 2025-09-04 | 1,176.00 | 1,182.00 | 1,168.00 | 1,180.00 | 1,094.24 | 65,606 |
| 2025-09-03 | 1,168.00 | 1,179.00 | 1,160.00 | 1,169.00 | 1,084.04 | 198,258 |
| 2025-09-02 | 1,167.00 | 1,180.00 | 1,159.00 | 1,173.00 | 1,087.75 | 165,553 |
| 2025-09-01 | 1,180.00 | 1,180.00 | 1,167.00 | 1,169.00 | 1,084.04 | 95,461 |
| 2025-08-29 | 1,190.00 | 1,190.00 | 1,177.00 | 1,179.00 | 1,093.32 | 142,488 |
| 2025-08-28 | 1,185.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,102.59 | 93,511 |
| 2025-08-27 | 1,183.00 | 1,189.00 | 1,180.00 | 1,185.00 | 1,098.88 | 55,652 |
| 2025-08-26 | 1,194.00 | 1,201.00 | 1,181.00 | 1,183.00 | 1,097.03 | 118,865 |
| 2025-08-25 | 1,190.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,107.23 | 55,567 |
| 2025-08-22 | 1,194.00 | 1,201.00 | 1,185.00 | 1,190.00 | 1,103.52 | 90,791 |
| 2025-08-21 | 1,190.00 | 1,197.00 | 1,179.00 | 1,191.00 | 1,104.44 | 43,475 |
| 2025-08-20 | 1,190.00 | 1,195.00 | 1,174.00 | 1,185.00 | 1,098.88 | 194,906 |
| 2025-08-19 | 1,199.00 | 1,200.00 | 1,191.00 | 1,193.00 | 1,106.30 | 61,386 |
| 2025-08-18 | 1,207.00 | 1,207.00 | 1,196.00 | 1,197.00 | 1,110.01 | 84,857 |
| 2025-08-14 | 1,195.00 | 1,209.00 | 1,195.00 | 1,205.00 | 1,117.43 | 88,517 |
| 2025-08-13 | 1,205.00 | 1,209.00 | 1,192.00 | 1,195.00 | 1,108.15 | 122,643 |
| 2025-08-12 | 1,205.00 | 1,216.00 | 1,203.00 | 1,205.00 | 1,117.43 | 139,140 |
| 2025-08-11 | 1,227.00 | 1,227.00 | 1,201.00 | 1,210.00 | 1,122.06 | 172,092 |
| 2025-08-08 | 1,240.00 | 1,240.00 | 1,222.00 | 1,227.00 | 1,137.83 | 122,211 |
| 2025-08-07 | 1,220.00 | 1,234.00 | 1,215.00 | 1,227.00 | 1,137.83 | 134,707 |
| 2025-08-06 | 1,208.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,131.34 | 94,410 |
| 2025-08-05 | 1,207.00 | 1,220.00 | 1,192.00 | 1,208.00 | 1,120.21 | 173,621 |
| 2025-08-04 | 1,198.00 | 1,215.00 | 1,187.00 | 1,207.00 | 1,119.28 | 120,122 |
| 2025-08-01 | 1,228.00 | 1,228.00 | 1,191.00 | 1,198.00 | 1,110.94 | 309,126 |
| 2025-07-31 | 1,234.00 | 1,239.00 | 1,220.00 | 1,228.00 | 1,138.76 | 145,991 |
| 2025-07-30 | 1,235.00 | 1,239.00 | 1,213.00 | 1,234.00 | 1,144.32 | 215,129 |
| 2025-07-29 | 1,245.00 | 1,245.00 | 1,222.00 | 1,227.00 | 1,137.83 | 193,194 |
| 2025-07-28 | 1,260.00 | 1,271.00 | 1,245.00 | 1,245.00 | 1,154.52 | 312,783 |
| 2025-07-25 | 1,271.00 | 1,274.00 | 1,258.00 | 1,260.00 | 1,168.43 | 138,124 |
| 2025-07-24 | 1,292.00 | 1,292.00 | 1,270.00 | 1,271.00 | 1,178.63 | 195,681 |
| 2025-07-23 | 1,290.00 | 1,304.00 | 1,278.00 | 1,292.00 | 1,198.10 | 148,381 |
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.