FarmStory Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,313.00 | 1,320.00 | 1,289.00 | 1,301.00 | 1,180.91 | 403,446 |
| 2024-10-24 | 1,305.00 | 1,345.00 | 1,303.00 | 1,309.00 | 1,188.17 | 486,630 |
| 2024-10-23 | 1,305.00 | 1,312.00 | 1,293.00 | 1,302.00 | 1,181.82 | 291,261 |
| 2024-10-22 | 1,320.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,184.54 | 509,252 |
| 2024-10-21 | 1,321.00 | 1,331.00 | 1,314.00 | 1,323.00 | 1,200.88 | 226,488 |
| 2024-10-18 | 1,332.00 | 1,342.00 | 1,315.00 | 1,321.00 | 1,199.07 | 400,483 |
| 2024-10-17 | 1,356.00 | 1,365.00 | 1,331.00 | 1,332.00 | 1,209.05 | 591,959 |
| 2024-10-16 | 1,406.00 | 1,445.00 | 1,352.00 | 1,362.00 | 1,236.28 | 1,812,514 |
| 2024-10-15 | 1,341.00 | 1,545.00 | 1,341.00 | 1,403.00 | 1,273.50 | 11,424,040 |
| 2024-10-14 | 1,333.00 | 1,350.00 | 1,322.00 | 1,330.00 | 1,207.24 | 163,458 |
| 2024-10-11 | 1,330.00 | 1,336.00 | 1,322.00 | 1,323.00 | 1,200.88 | 139,813 |
| 2024-10-10 | 1,345.00 | 1,359.00 | 1,329.00 | 1,330.00 | 1,207.24 | 159,289 |
| 2024-10-08 | 1,363.00 | 1,363.00 | 1,345.00 | 1,345.00 | 1,220.85 | 125,478 |
| 2024-10-07 | 1,353.00 | 1,364.00 | 1,338.00 | 1,363.00 | 1,237.19 | 142,503 |
| 2024-10-04 | 1,351.00 | 1,378.00 | 1,347.00 | 1,349.00 | 1,224.48 | 182,297 |
| 2024-10-02 | 1,382.00 | 1,395.00 | 1,363.00 | 1,363.00 | 1,237.19 | 280,381 |
| 2024-09-30 | 1,409.00 | 1,424.00 | 1,382.00 | 1,382.00 | 1,254.44 | 785,945 |
| 2024-09-27 | 1,361.00 | 1,416.00 | 1,360.00 | 1,397.00 | 1,268.05 | 1,379,224 |
| 2024-09-26 | 1,341.00 | 1,364.00 | 1,341.00 | 1,361.00 | 1,235.37 | 176,744 |
| 2024-09-25 | 1,352.00 | 1,369.00 | 1,349.00 | 1,349.00 | 1,224.48 | 168,666 |
| 2024-09-24 | 1,342.00 | 1,367.00 | 1,340.00 | 1,355.00 | 1,229.93 | 246,540 |
| 2024-09-23 | 1,325.00 | 1,342.00 | 1,322.00 | 1,341.00 | 1,217.22 | 243,415 |
| 2024-09-20 | 1,310.00 | 1,331.00 | 1,310.00 | 1,325.00 | 1,202.70 | 201,853 |
| 2024-09-19 | 1,327.00 | 1,335.00 | 1,308.00 | 1,316.00 | 1,194.53 | 147,766 |
| 2024-09-13 | 1,333.00 | 1,345.00 | 1,315.00 | 1,326.00 | 1,203.60 | 96,187 |
| 2024-09-12 | 1,317.00 | 1,355.00 | 1,306.00 | 1,332.00 | 1,209.05 | 282,036 |
| 2024-09-11 | 1,305.00 | 1,323.00 | 1,298.00 | 1,299.00 | 1,179.10 | 100,574 |
| 2024-09-10 | 1,309.00 | 1,335.00 | 1,301.00 | 1,305.00 | 1,184.54 | 149,939 |
| 2024-09-09 | 1,300.00 | 1,331.00 | 1,280.00 | 1,322.00 | 1,199.97 | 155,215 |
| 2024-09-06 | 1,323.00 | 1,334.00 | 1,301.00 | 1,309.00 | 1,188.17 | 164,083 |
| 2024-09-05 | 1,336.00 | 1,349.00 | 1,300.00 | 1,330.00 | 1,207.24 | 263,548 |
| 2024-09-04 | 1,362.00 | 1,362.00 | 1,327.00 | 1,336.00 | 1,212.68 | 268,885 |
| 2024-09-03 | 1,390.00 | 1,392.00 | 1,377.00 | 1,381.00 | 1,253.53 | 98,118 |
| 2024-09-02 | 1,364.00 | 1,390.00 | 1,364.00 | 1,389.00 | 1,260.79 | 191,181 |
| 2024-08-30 | 1,347.00 | 1,378.00 | 1,347.00 | 1,364.00 | 1,238.10 | 166,707 |
| 2024-08-29 | 1,360.00 | 1,379.00 | 1,350.00 | 1,351.00 | 1,226.30 | 174,807 |
| 2024-08-28 | 1,383.00 | 1,392.00 | 1,366.00 | 1,368.00 | 1,241.73 | 151,815 |
| 2024-08-27 | 1,375.00 | 1,394.00 | 1,357.00 | 1,383.00 | 1,255.34 | 203,708 |
| 2024-08-26 | 1,390.00 | 1,400.00 | 1,382.00 | 1,383.00 | 1,255.34 | 119,141 |
| 2024-08-23 | 1,395.00 | 1,401.00 | 1,383.00 | 1,390.00 | 1,261.70 | 173,012 |
| 2024-08-22 | 1,415.00 | 1,419.00 | 1,388.00 | 1,395.00 | 1,266.24 | 252,536 |
| 2024-08-21 | 1,415.00 | 1,421.00 | 1,405.00 | 1,417.00 | 1,286.20 | 186,857 |
| 2024-08-20 | 1,401.00 | 1,420.00 | 1,401.00 | 1,420.00 | 1,288.93 | 135,035 |
| 2024-08-19 | 1,426.00 | 1,432.00 | 1,401.00 | 1,401.00 | 1,271.68 | 305,005 |
| 2024-08-16 | 1,445.00 | 1,450.00 | 1,416.00 | 1,425.00 | 1,293.47 | 349,251 |
| 2024-08-14 | 1,426.00 | 1,440.00 | 1,420.00 | 1,433.00 | 1,300.73 | 411,451 |
| 2024-08-13 | 1,416.00 | 1,443.00 | 1,413.00 | 1,426.00 | 1,294.37 | 444,915 |
| 2024-08-12 | 1,388.00 | 1,419.00 | 1,387.00 | 1,416.00 | 1,285.30 | 216,833 |
| 2024-08-09 | 1,387.00 | 1,420.00 | 1,381.00 | 1,393.00 | 1,264.42 | 154,119 |
| 2024-08-08 | 1,406.00 | 1,414.00 | 1,370.00 | 1,383.00 | 1,255.34 | 317,943 |
| 2024-08-07 | 1,380.00 | 1,429.00 | 1,380.00 | 1,416.00 | 1,285.30 | 281,497 |
| 2024-08-06 | 1,295.00 | 1,400.00 | 1,290.00 | 1,385.00 | 1,257.16 | 517,981 |
| 2024-08-05 | 1,496.00 | 1,496.00 | 1,277.00 | 1,308.00 | 1,187.27 | 965,574 |
| 2024-08-02 | 1,497.00 | 1,527.00 | 1,471.00 | 1,485.00 | 1,347.93 | 628,295 |
| 2024-08-01 | 1,500.00 | 1,504.00 | 1,485.00 | 1,491.00 | 1,353.37 | 138,829 |
| 2024-07-31 | 1,460.00 | 1,495.00 | 1,458.00 | 1,492.00 | 1,354.28 | 342,089 |
| 2024-07-30 | 1,467.00 | 1,470.00 | 1,456.00 | 1,460.00 | 1,325.24 | 177,812 |
| 2024-07-29 | 1,460.00 | 1,468.00 | 1,452.00 | 1,467.00 | 1,331.59 | 158,008 |
| 2024-07-26 | 1,455.00 | 1,483.00 | 1,454.00 | 1,462.00 | 1,327.05 | 218,286 |
| 2024-07-25 | 1,504.00 | 1,504.00 | 1,455.00 | 1,462.00 | 1,327.05 | 555,223 |
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.