FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,290.00 | 1,304.00 | 1,278.00 | 1,292.00 | 1,198.10 | 148,381 |
| 2025-07-22 | 1,303.00 | 1,308.00 | 1,282.00 | 1,290.00 | 1,196.25 | 222,729 |
| 2025-07-21 | 1,305.00 | 1,313.00 | 1,300.00 | 1,303.00 | 1,208.31 | 157,800 |
| 2025-07-18 | 1,321.00 | 1,321.00 | 1,300.00 | 1,305.00 | 1,210.16 | 163,619 |
| 2025-07-17 | 1,300.00 | 1,321.00 | 1,285.00 | 1,320.00 | 1,224.07 | 237,499 |
| 2025-07-16 | 1,321.00 | 1,321.00 | 1,298.00 | 1,299.00 | 1,204.60 | 236,305 |
| 2025-07-15 | 1,326.00 | 1,330.00 | 1,316.00 | 1,322.00 | 1,225.92 | 182,291 |
| 2025-07-14 | 1,325.00 | 1,334.00 | 1,319.00 | 1,328.00 | 1,231.49 | 179,454 |
| 2025-07-11 | 1,325.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,228.71 | 166,250 |
| 2025-07-10 | 1,323.00 | 1,336.00 | 1,320.00 | 1,325.00 | 1,228.71 | 187,826 |
| 2025-07-09 | 1,313.00 | 1,329.00 | 1,300.00 | 1,329.00 | 1,232.42 | 508,171 |
| 2025-07-08 | 1,305.00 | 1,323.00 | 1,303.00 | 1,312.00 | 1,216.65 | 471,113 |
| 2025-07-07 | 1,295.00 | 1,309.00 | 1,287.00 | 1,305.00 | 1,210.16 | 271,445 |
| 2025-07-04 | 1,306.00 | 1,314.00 | 1,290.00 | 1,295.00 | 1,200.89 | 244,044 |
| 2025-07-03 | 1,301.00 | 1,309.00 | 1,297.00 | 1,306.00 | 1,211.09 | 269,375 |
| 2025-07-02 | 1,300.00 | 1,307.00 | 1,280.00 | 1,301.00 | 1,206.45 | 348,104 |
| 2025-07-01 | 1,272.00 | 1,304.00 | 1,270.00 | 1,300.00 | 1,205.52 | 363,848 |
| 2025-06-30 | 1,245.00 | 1,273.00 | 1,245.00 | 1,270.00 | 1,177.70 | 152,245 |
| 2025-06-27 | 1,275.00 | 1,275.00 | 1,245.00 | 1,254.00 | 1,162.87 | 256,066 |
| 2025-06-26 | 1,277.00 | 1,278.00 | 1,245.00 | 1,254.00 | 1,162.87 | 408,185 |
| 2025-06-25 | 1,286.00 | 1,295.00 | 1,271.00 | 1,278.00 | 1,185.12 | 205,305 |
| 2025-06-24 | 1,286.00 | 1,297.00 | 1,281.00 | 1,285.00 | 1,191.61 | 319,076 |
| 2025-06-23 | 1,295.00 | 1,298.00 | 1,275.00 | 1,293.00 | 1,199.03 | 272,391 |
| 2025-06-20 | 1,281.00 | 1,295.00 | 1,276.00 | 1,295.00 | 1,200.89 | 190,563 |
| 2025-06-19 | 1,303.00 | 1,303.00 | 1,282.00 | 1,283.00 | 1,189.76 | 259,828 |
| 2025-06-18 | 1,300.00 | 1,304.00 | 1,286.00 | 1,304.00 | 1,209.23 | 446,714 |
| 2025-06-17 | 1,305.00 | 1,313.00 | 1,291.00 | 1,300.00 | 1,205.52 | 475,798 |
| 2025-06-16 | 1,339.00 | 1,361.00 | 1,300.00 | 1,315.00 | 1,219.43 | 635,707 |
| 2025-06-13 | 1,308.00 | 1,327.00 | 1,292.00 | 1,314.00 | 1,218.51 | 702,835 |
| 2025-06-12 | 1,310.00 | 1,327.00 | 1,307.00 | 1,308.00 | 1,212.94 | 278,488 |
| 2025-06-11 | 1,314.00 | 1,320.00 | 1,303.00 | 1,310.00 | 1,214.80 | 178,699 |
| 2025-06-10 | 1,323.00 | 1,326.00 | 1,305.00 | 1,309.00 | 1,213.87 | 404,323 |
| 2025-06-09 | 1,315.00 | 1,329.00 | 1,305.00 | 1,317.00 | 1,221.29 | 314,412 |
| 2025-06-05 | 1,302.00 | 1,320.00 | 1,294.00 | 1,315.00 | 1,219.43 | 369,442 |
| 2025-06-04 | 1,278.00 | 1,304.00 | 1,278.00 | 1,302.00 | 1,207.38 | 282,020 |
| 2025-06-02 | 1,285.00 | 1,286.00 | 1,265.00 | 1,280.00 | 1,186.98 | 179,676 |
| 2025-05-30 | 1,290.00 | 1,302.00 | 1,274.00 | 1,281.00 | 1,187.90 | 134,127 |
| 2025-05-29 | 1,275.00 | 1,292.00 | 1,275.00 | 1,292.00 | 1,198.10 | 173,779 |
| 2025-05-28 | 1,255.00 | 1,277.00 | 1,255.00 | 1,275.00 | 1,182.34 | 191,837 |
| 2025-05-27 | 1,269.00 | 1,276.00 | 1,250.00 | 1,255.00 | 1,163.79 | 88,078 |
| 2025-05-26 | 1,248.00 | 1,273.00 | 1,248.00 | 1,269.00 | 1,176.78 | 176,586 |
| 2025-05-23 | 1,273.00 | 1,277.00 | 1,190.00 | 1,247.00 | 1,156.38 | 176,108 |
| 2025-05-22 | 1,281.00 | 1,281.00 | 1,260.00 | 1,274.00 | 1,181.41 | 194,435 |
| 2025-05-21 | 1,286.00 | 1,297.00 | 1,256.00 | 1,281.00 | 1,187.90 | 478,909 |
| 2025-05-20 | 1,301.00 | 1,306.00 | 1,268.00 | 1,282.00 | 1,188.83 | 612,256 |
| 2025-05-19 | 1,340.00 | 1,347.00 | 1,301.00 | 1,301.00 | 1,206.45 | 1,863,304 |
| 2025-05-16 | 1,306.00 | 1,317.00 | 1,260.00 | 1,310.00 | 1,214.80 | 647,599 |
| 2025-05-15 | 1,323.00 | 1,323.00 | 1,301.00 | 1,318.00 | 1,222.22 | 297,983 |
| 2025-05-14 | 1,293.00 | 1,321.00 | 1,292.00 | 1,318.00 | 1,222.22 | 967,370 |
| 2025-05-13 | 1,266.00 | 1,295.00 | 1,260.00 | 1,293.00 | 1,199.03 | 609,469 |
| 2025-05-12 | 1,226.00 | 1,269.00 | 1,218.00 | 1,264.00 | 1,172.14 | 407,244 |
| 2025-05-09 | 1,232.00 | 1,233.00 | 1,219.00 | 1,226.00 | 1,136.90 | 133,805 |
| 2025-05-08 | 1,228.00 | 1,234.00 | 1,224.00 | 1,230.00 | 1,140.61 | 96,635 |
| 2025-05-07 | 1,220.00 | 1,236.00 | 1,220.00 | 1,227.00 | 1,137.83 | 183,152 |
| 2025-05-02 | 1,210.00 | 1,222.00 | 1,202.00 | 1,218.00 | 1,129.48 | 178,757 |
| 2025-04-30 | 1,220.00 | 1,225.00 | 1,200.00 | 1,210.00 | 1,122.06 | 135,991 |
| 2025-04-29 | 1,212.00 | 1,225.00 | 1,208.00 | 1,220.00 | 1,131.34 | 188,141 |
| 2025-04-28 | 1,232.00 | 1,232.00 | 1,207.00 | 1,209.00 | 1,121.14 | 166,781 |
| 2025-04-25 | 1,230.00 | 1,239.00 | 1,227.00 | 1,232.00 | 1,142.47 | 148,701 |
| 2025-04-24 | 1,227.00 | 1,243.00 | 1,225.00 | 1,230.00 | 1,140.61 | 97,862 |
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.