FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,233.00 | 1,244.00 | 1,230.00 | 1,235.00 | 1,145.25 | 173,074 |
| 2025-04-22 | 1,221.00 | 1,237.00 | 1,217.00 | 1,232.00 | 1,142.47 | 253,649 |
| 2025-04-21 | 1,219.00 | 1,229.00 | 1,213.00 | 1,226.00 | 1,136.90 | 151,400 |
| 2025-04-18 | 1,210.00 | 1,219.00 | 1,205.00 | 1,218.00 | 1,129.48 | 149,217 |
| 2025-04-17 | 1,217.00 | 1,228.00 | 1,212.00 | 1,216.00 | 1,127.63 | 203,303 |
| 2025-04-16 | 1,200.00 | 1,216.00 | 1,195.00 | 1,216.00 | 1,127.63 | 358,560 |
| 2025-04-15 | 1,192.00 | 1,206.00 | 1,188.00 | 1,200.00 | 1,112.79 | 202,883 |
| 2025-04-14 | 1,186.00 | 1,200.00 | 1,186.00 | 1,197.00 | 1,110.01 | 183,968 |
| 2025-04-11 | 1,175.00 | 1,194.00 | 1,170.00 | 1,186.00 | 1,099.81 | 244,787 |
| 2025-04-10 | 1,173.00 | 1,186.00 | 1,167.00 | 1,182.00 | 1,096.10 | 219,303 |
| 2025-04-09 | 1,145.00 | 1,175.00 | 1,141.00 | 1,148.00 | 1,064.57 | 232,610 |
| 2025-04-08 | 1,140.00 | 1,191.00 | 1,140.00 | 1,175.00 | 1,089.61 | 255,723 |
| 2025-04-07 | 1,193.00 | 1,193.00 | 1,132.00 | 1,137.00 | 1,054.37 | 402,978 |
| 2025-04-04 | 1,161.00 | 1,188.00 | 1,155.00 | 1,187.00 | 1,100.74 | 283,300 |
| 2025-04-03 | 1,174.00 | 1,174.00 | 1,142.00 | 1,166.00 | 1,081.26 | 154,610 |
| 2025-04-02 | 1,182.00 | 1,196.00 | 1,162.00 | 1,162.00 | 1,077.55 | 137,673 |
| 2025-04-01 | 1,163.00 | 1,196.00 | 1,163.00 | 1,180.00 | 1,094.24 | 238,426 |
| 2025-03-31 | 1,181.00 | 1,191.00 | 1,155.00 | 1,163.00 | 1,078.48 | 247,651 |
| 2025-03-28 | 1,193.00 | 1,207.00 | 1,180.00 | 1,199.00 | 1,111.86 | 180,701 |
| 2025-03-27 | 1,214.00 | 1,216.00 | 1,192.00 | 1,198.00 | 1,110.94 | 201,696 |
| 2025-03-26 | 1,219.00 | 1,227.00 | 1,211.00 | 1,211.00 | 1,122.99 | 149,484 |
| 2025-03-25 | 1,235.00 | 1,243.00 | 1,209.00 | 1,215.00 | 1,126.70 | 215,622 |
| 2025-03-24 | 1,227.00 | 1,256.00 | 1,220.00 | 1,235.00 | 1,145.25 | 272,009 |
| 2025-03-21 | 1,232.00 | 1,237.00 | 1,211.00 | 1,226.00 | 1,136.90 | 128,648 |
| 2025-03-20 | 1,250.00 | 1,253.00 | 1,225.00 | 1,227.00 | 1,137.83 | 266,098 |
| 2025-03-19 | 1,243.00 | 1,255.00 | 1,239.00 | 1,246.00 | 1,155.45 | 175,430 |
| 2025-03-18 | 1,257.00 | 1,262.00 | 1,240.00 | 1,242.00 | 1,151.74 | 205,232 |
| 2025-03-17 | 1,255.00 | 1,261.00 | 1,246.00 | 1,260.00 | 1,168.43 | 379,714 |
| 2025-03-14 | 1,229.00 | 1,256.00 | 1,227.00 | 1,252.00 | 1,161.01 | 301,922 |
| 2025-03-13 | 1,252.00 | 1,252.00 | 1,235.00 | 1,235.00 | 1,145.25 | 231,791 |
| 2025-03-12 | 1,241.00 | 1,290.00 | 1,219.00 | 1,251.00 | 1,160.08 | 557,136 |
| 2025-03-11 | 1,251.00 | 1,323.00 | 1,241.00 | 1,242.00 | 1,151.74 | 2,074,602 |
| 2025-03-10 | 1,275.00 | 1,305.00 | 1,252.00 | 1,252.00 | 1,161.01 | 848,878 |
| 2025-03-07 | 1,256.00 | 1,269.00 | 1,245.00 | 1,254.00 | 1,162.87 | 259,771 |
| 2025-03-06 | 1,248.00 | 1,266.00 | 1,241.00 | 1,256.00 | 1,164.72 | 475,617 |
| 2025-03-05 | 1,245.00 | 1,260.00 | 1,229.00 | 1,248.00 | 1,157.30 | 392,665 |
| 2025-03-04 | 1,216.00 | 1,250.00 | 1,182.00 | 1,250.00 | 1,159.16 | 600,497 |
| 2025-02-28 | 1,211.00 | 1,211.00 | 1,187.00 | 1,189.00 | 1,102.59 | 211,292 |
| 2025-02-27 | 1,220.00 | 1,226.00 | 1,209.00 | 1,211.00 | 1,122.99 | 125,273 |
| 2025-02-26 | 1,227.00 | 1,227.00 | 1,214.00 | 1,220.00 | 1,131.34 | 112,211 |
| 2025-02-25 | 1,229.00 | 1,239.00 | 1,219.00 | 1,220.00 | 1,131.34 | 215,272 |
| 2025-02-24 | 1,233.00 | 1,239.00 | 1,217.00 | 1,239.00 | 1,148.96 | 172,182 |
| 2025-02-21 | 1,241.00 | 1,241.00 | 1,226.00 | 1,234.00 | 1,144.32 | 165,629 |
| 2025-02-20 | 1,229.00 | 1,248.00 | 1,229.00 | 1,241.00 | 1,150.81 | 291,582 |
| 2025-02-19 | 1,228.00 | 1,234.00 | 1,224.00 | 1,229.00 | 1,139.68 | 147,115 |
| 2025-02-18 | 1,235.00 | 1,235.00 | 1,217.00 | 1,230.00 | 1,140.61 | 227,279 |
| 2025-02-17 | 1,196.00 | 1,238.00 | 1,196.00 | 1,229.00 | 1,139.68 | 504,723 |
| 2025-02-14 | 1,191.00 | 1,217.00 | 1,187.00 | 1,190.00 | 1,103.52 | 196,599 |
| 2025-02-13 | 1,189.00 | 1,194.00 | 1,153.00 | 1,191.00 | 1,104.44 | 168,521 |
| 2025-02-12 | 1,214.00 | 1,214.00 | 1,186.00 | 1,189.00 | 1,102.59 | 103,617 |
| 2025-02-11 | 1,188.00 | 1,214.00 | 1,183.00 | 1,201.00 | 1,113.72 | 170,253 |
| 2025-02-10 | 1,177.00 | 1,194.00 | 1,176.00 | 1,188.00 | 1,101.66 | 181,390 |
| 2025-02-07 | 1,195.00 | 1,206.00 | 1,184.00 | 1,188.00 | 1,101.66 | 112,068 |
| 2025-02-06 | 1,206.00 | 1,218.00 | 1,199.00 | 1,202.00 | 1,114.65 | 154,675 |
| 2025-02-05 | 1,200.00 | 1,218.00 | 1,186.00 | 1,218.00 | 1,129.48 | 264,675 |
| 2025-02-04 | 1,160.00 | 1,195.00 | 1,160.00 | 1,185.00 | 1,098.88 | 140,679 |
| 2025-02-03 | 1,194.00 | 1,194.00 | 1,158.00 | 1,172.00 | 1,086.83 | 184,665 |
| 2025-01-31 | 1,205.00 | 1,210.00 | 1,193.00 | 1,195.00 | 1,108.15 | 119,365 |
| 2025-01-24 | 1,192.00 | 1,214.00 | 1,190.00 | 1,205.00 | 1,117.43 | 155,262 |
| 2025-01-23 | 1,210.00 | 1,212.00 | 1,192.00 | 1,196.00 | 1,109.08 | 202,710 |
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.