FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,210.00 | 1,217.00 | 1,202.00 | 1,210.00 | 1,122.06 | 175,003 |
| 2025-01-21 | 1,208.00 | 1,226.00 | 1,196.00 | 1,201.00 | 1,113.72 | 310,376 |
| 2025-01-20 | 1,219.00 | 1,219.00 | 1,206.00 | 1,217.00 | 1,128.56 | 163,412 |
| 2025-01-17 | 1,218.00 | 1,227.00 | 1,201.00 | 1,217.00 | 1,128.56 | 215,916 |
| 2025-01-16 | 1,201.00 | 1,221.00 | 1,199.00 | 1,218.00 | 1,129.48 | 271,794 |
| 2025-01-15 | 1,199.00 | 1,211.00 | 1,192.00 | 1,200.00 | 1,112.79 | 193,138 |
| 2025-01-14 | 1,211.00 | 1,214.00 | 1,191.00 | 1,199.00 | 1,111.86 | 256,793 |
| 2025-01-13 | 1,170.00 | 1,231.00 | 1,164.00 | 1,211.00 | 1,122.99 | 1,023,827 |
| 2025-01-10 | 1,168.00 | 1,173.00 | 1,153.00 | 1,160.00 | 1,075.70 | 175,712 |
| 2025-01-09 | 1,187.00 | 1,187.00 | 1,164.00 | 1,169.00 | 1,084.04 | 113,734 |
| 2025-01-08 | 1,182.00 | 1,182.00 | 1,169.00 | 1,178.00 | 1,092.39 | 172,469 |
| 2025-01-07 | 1,182.00 | 1,195.00 | 1,175.00 | 1,184.00 | 1,097.95 | 183,412 |
| 2025-01-06 | 1,179.00 | 1,187.00 | 1,173.00 | 1,181.00 | 1,095.17 | 216,354 |
| 2025-01-03 | 1,157.00 | 1,178.00 | 1,157.00 | 1,170.00 | 1,084.97 | 170,453 |
| 2025-01-02 | 1,139.00 | 1,157.00 | 1,138.00 | 1,157.00 | 1,072.92 | 119,559 |
| 2024-12-30 | 1,128.00 | 1,147.00 | 1,127.00 | 1,143.00 | 1,059.93 | 73,296 |
| 2024-12-27 | 1,175.00 | 1,175.00 | 1,131.00 | 1,143.00 | 1,059.93 | 197,533 |
| 2024-12-26 | 1,179.00 | 1,195.00 | 1,162.00 | 1,181.00 | 1,071.99 | 151,122 |
| 2024-12-24 | 1,175.00 | 1,186.00 | 1,172.00 | 1,180.00 | 1,071.08 | 100,206 |
| 2024-12-23 | 1,187.00 | 1,192.00 | 1,170.00 | 1,179.00 | 1,070.17 | 168,210 |
| 2024-12-20 | 1,181.00 | 1,192.00 | 1,155.00 | 1,161.00 | 1,053.83 | 231,916 |
| 2024-12-19 | 1,183.00 | 1,199.00 | 1,173.00 | 1,194.00 | 1,083.79 | 232,894 |
| 2024-12-18 | 1,194.00 | 1,200.00 | 1,176.00 | 1,197.00 | 1,086.51 | 193,380 |
| 2024-12-17 | 1,185.00 | 1,194.00 | 1,173.00 | 1,192.00 | 1,081.97 | 262,931 |
| 2024-12-16 | 1,182.00 | 1,198.00 | 1,170.00 | 1,184.00 | 1,074.71 | 306,097 |
| 2024-12-13 | 1,124.00 | 1,175.00 | 1,124.00 | 1,170.00 | 1,062.00 | 193,632 |
| 2024-12-12 | 1,138.00 | 1,145.00 | 1,122.00 | 1,138.00 | 1,032.96 | 196,869 |
| 2024-12-11 | 1,080.00 | 1,144.00 | 1,070.00 | 1,138.00 | 1,032.96 | 401,061 |
| 2024-12-10 | 1,004.00 | 1,084.00 | 1,002.00 | 1,080.00 | 980.31 | 409,382 |
| 2024-12-09 | 1,060.00 | 1,097.00 | 1,013.00 | 1,018.00 | 924.03 | 578,564 |
| 2024-12-06 | 1,111.00 | 1,131.00 | 1,080.00 | 1,097.00 | 995.74 | 270,670 |
| 2024-12-05 | 1,156.00 | 1,156.00 | 1,124.00 | 1,124.00 | 1,020.25 | 219,155 |
| 2024-12-04 | 1,133.00 | 1,158.00 | 1,133.00 | 1,153.00 | 1,046.57 | 183,625 |
| 2024-12-03 | 1,132.00 | 1,164.00 | 1,132.00 | 1,162.00 | 1,054.74 | 207,997 |
| 2024-12-02 | 1,163.00 | 1,163.00 | 1,131.00 | 1,132.00 | 1,027.51 | 328,204 |
| 2024-11-29 | 1,190.00 | 1,194.00 | 1,160.00 | 1,160.00 | 1,052.93 | 209,274 |
| 2024-11-28 | 1,215.00 | 1,228.00 | 1,185.00 | 1,190.00 | 1,080.16 | 295,279 |
| 2024-11-27 | 1,205.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,089.23 | 189,399 |
| 2024-11-26 | 1,196.00 | 1,210.00 | 1,190.00 | 1,206.00 | 1,094.68 | 164,097 |
| 2024-11-25 | 1,203.00 | 1,204.00 | 1,185.00 | 1,196.00 | 1,085.60 | 179,408 |
| 2024-11-22 | 1,186.00 | 1,198.00 | 1,183.00 | 1,186.00 | 1,076.53 | 129,389 |
| 2024-11-21 | 1,196.00 | 1,207.00 | 1,187.00 | 1,189.00 | 1,079.25 | 179,716 |
| 2024-11-20 | 1,185.00 | 1,214.00 | 1,183.00 | 1,207.00 | 1,095.59 | 444,129 |
| 2024-11-19 | 1,184.00 | 1,186.00 | 1,172.00 | 1,176.00 | 1,067.45 | 153,765 |
| 2024-11-18 | 1,150.00 | 1,192.00 | 1,149.00 | 1,185.00 | 1,075.62 | 225,609 |
| 2024-11-15 | 1,138.00 | 1,195.00 | 1,100.00 | 1,163.00 | 1,055.65 | 484,496 |
| 2024-11-14 | 1,140.00 | 1,161.00 | 1,140.00 | 1,142.00 | 1,036.59 | 435,094 |
| 2024-11-13 | 1,199.00 | 1,202.00 | 1,150.00 | 1,150.00 | 1,043.85 | 419,778 |
| 2024-11-12 | 1,247.00 | 1,254.00 | 1,187.00 | 1,199.00 | 1,088.33 | 578,506 |
| 2024-11-11 | 1,286.00 | 1,286.00 | 1,247.00 | 1,249.00 | 1,133.71 | 350,084 |
| 2024-11-08 | 1,285.00 | 1,297.00 | 1,282.00 | 1,284.00 | 1,165.48 | 202,589 |
| 2024-11-07 | 1,298.00 | 1,300.00 | 1,285.00 | 1,287.00 | 1,168.20 | 256,988 |
| 2024-11-06 | 1,306.00 | 1,315.00 | 1,293.00 | 1,297.00 | 1,177.28 | 302,601 |
| 2024-11-05 | 1,302.00 | 1,307.00 | 1,299.00 | 1,306.00 | 1,185.45 | 191,434 |
| 2024-11-04 | 1,293.00 | 1,308.00 | 1,287.00 | 1,308.00 | 1,187.27 | 139,969 |
| 2024-11-01 | 1,303.00 | 1,305.00 | 1,292.00 | 1,293.00 | 1,173.65 | 132,533 |
| 2024-10-31 | 1,292.00 | 1,313.00 | 1,290.00 | 1,304.00 | 1,183.63 | 207,371 |
| 2024-10-30 | 1,291.00 | 1,300.00 | 1,291.00 | 1,292.00 | 1,172.74 | 106,875 |
| 2024-10-29 | 1,295.00 | 1,300.00 | 1,290.00 | 1,293.00 | 1,173.65 | 189,396 |
| 2024-10-28 | 1,302.00 | 1,305.00 | 1,296.00 | 1,300.00 | 1,180.00 | 186,359 |
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.