Farmsco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-04 | 5,170.00 | 5,170.00 | 5,170.00 | 5,170.00 | 4,857.12 | 0 |
| 2022-09-02 | 5,100.00 | 5,260.00 | 5,070.00 | 5,170.00 | 4,857.12 | 152,470 |
| 2022-09-01 | 5,370.00 | 5,380.00 | 5,080.00 | 5,110.00 | 4,800.75 | 168,958 |
| 2022-08-31 | 5,230.00 | 5,390.00 | 5,150.00 | 5,350.00 | 5,026.22 | 178,276 |
| 2022-08-30 | 5,210.00 | 5,320.00 | 5,180.00 | 5,260.00 | 4,941.67 | 152,726 |
| 2022-08-29 | 5,140.00 | 5,230.00 | 5,050.00 | 5,220.00 | 4,904.09 | 174,585 |
| 2022-08-28 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 4,988.64 | 0 |
| 2022-08-26 | 5,370.00 | 5,390.00 | 5,300.00 | 5,310.00 | 4,988.64 | 122,547 |
| 2022-08-25 | 5,310.00 | 5,360.00 | 5,200.00 | 5,350.00 | 5,026.22 | 117,723 |
| 2022-08-24 | 5,270.00 | 5,350.00 | 5,000.00 | 5,260.00 | 4,941.67 | 386,969 |
| 2022-08-23 | 5,330.00 | 5,500.00 | 5,260.00 | 5,310.00 | 4,988.64 | 499,387 |
| 2022-08-22 | 5,250.00 | 5,410.00 | 5,190.00 | 5,270.00 | 4,951.07 | 360,200 |
| 2022-08-19 | 5,340.00 | 5,740.00 | 5,220.00 | 5,250.00 | 4,932.28 | 2,518,768 |
| 2022-08-18 | 5,340.00 | 5,390.00 | 5,220.00 | 5,300.00 | 4,979.25 | 174,151 |
| 2022-08-17 | 5,140.00 | 5,380.00 | 5,080.00 | 5,340.00 | 5,016.83 | 305,212 |
| 2022-08-16 | 5,220.00 | 5,220.00 | 5,100.00 | 5,150.00 | 4,838.33 | 106,473 |
| 2022-08-12 | 5,400.00 | 5,430.00 | 5,220.00 | 5,220.00 | 4,904.09 | 173,173 |
| 2022-08-11 | 5,350.00 | 5,500.00 | 5,310.00 | 5,390.00 | 5,063.80 | 168,693 |
| 2022-08-10 | 5,230.00 | 5,360.00 | 5,200.00 | 5,290.00 | 4,969.86 | 136,725 |
| 2022-08-09 | 5,200.00 | 5,290.00 | 5,140.00 | 5,240.00 | 4,922.88 | 89,666 |
| 2022-08-08 | 5,210.00 | 5,250.00 | 5,120.00 | 5,140.00 | 4,828.93 | 56,144 |
| 2022-08-05 | 5,270.00 | 5,290.00 | 5,200.00 | 5,250.00 | 4,932.28 | 67,551 |
| 2022-08-04 | 5,290.00 | 5,300.00 | 5,190.00 | 5,270.00 | 4,951.07 | 47,518 |
| 2022-08-03 | 5,070.00 | 5,300.00 | 5,050.00 | 5,290.00 | 4,969.86 | 159,448 |
| 2022-08-02 | 5,170.00 | 5,200.00 | 5,090.00 | 5,130.00 | 4,819.54 | 81,940 |
| 2022-08-01 | 5,150.00 | 5,200.00 | 5,100.00 | 5,170.00 | 4,857.12 | 56,845 |
| 2022-07-29 | 5,130.00 | 5,210.00 | 5,060.00 | 5,180.00 | 4,866.51 | 70,075 |
| 2022-07-28 | 5,160.00 | 5,240.00 | 5,070.00 | 5,130.00 | 4,819.54 | 79,141 |
| 2022-07-27 | 5,030.00 | 5,190.00 | 5,020.00 | 5,180.00 | 4,866.51 | 140,681 |
| 2022-07-26 | 4,865.00 | 5,130.00 | 4,865.00 | 5,100.00 | 4,791.35 | 196,173 |
| 2022-07-25 | 4,865.00 | 4,905.00 | 4,820.00 | 4,885.00 | 4,589.37 | 54,383 |
| 2022-07-22 | 4,960.00 | 4,980.00 | 4,875.00 | 4,910.00 | 4,612.85 | 83,033 |
| 2022-07-21 | 5,000.00 | 5,020.00 | 4,945.00 | 4,960.00 | 4,659.83 | 65,278 |
| 2022-07-20 | 4,885.00 | 5,040.00 | 4,875.00 | 4,980.00 | 4,678.62 | 139,220 |
| 2022-07-19 | 4,745.00 | 4,870.00 | 4,725.00 | 4,865.00 | 4,570.58 | 82,598 |
| 2022-07-18 | 4,770.00 | 4,830.00 | 4,740.00 | 4,830.00 | 4,537.69 | 69,415 |
| 2022-07-15 | 4,785.00 | 4,790.00 | 4,600.00 | 4,695.00 | 4,410.86 | 159,279 |
| 2022-07-14 | 4,900.00 | 4,940.00 | 4,775.00 | 4,825.00 | 4,533.00 | 101,470 |
| 2022-07-13 | 4,605.00 | 4,970.00 | 4,605.00 | 4,885.00 | 4,589.37 | 114,705 |
| 2022-07-12 | 5,060.00 | 5,090.00 | 4,900.00 | 4,920.00 | 4,622.25 | 129,993 |
| 2022-07-11 | 5,040.00 | 5,080.00 | 4,880.00 | 5,060.00 | 4,753.77 | 157,665 |
| 2022-07-08 | 4,910.00 | 5,040.00 | 4,845.00 | 4,985.00 | 4,683.31 | 189,803 |
| 2022-07-07 | 4,800.00 | 4,900.00 | 4,800.00 | 4,825.00 | 4,533.00 | 102,218 |
| 2022-07-06 | 4,800.00 | 4,870.00 | 4,670.00 | 4,740.00 | 4,453.14 | 179,550 |
| 2022-07-05 | 4,650.00 | 4,865.00 | 4,650.00 | 4,865.00 | 4,570.58 | 98,425 |
| 2022-07-04 | 4,725.00 | 4,965.00 | 4,500.00 | 4,670.00 | 4,387.38 | 200,622 |
| 2022-07-03 | 4,745.00 | 4,745.00 | 4,745.00 | 4,745.00 | 4,457.84 | 0 |
| 2022-07-01 | 4,900.00 | 5,000.00 | 4,690.00 | 4,745.00 | 4,457.84 | 289,705 |
| 2022-06-30 | 5,140.00 | 5,180.00 | 4,965.00 | 5,040.00 | 4,734.99 | 136,487 |
| 2022-06-29 | 5,090.00 | 5,190.00 | 5,090.00 | 5,150.00 | 4,838.33 | 120,304 |
| 2022-06-28 | 5,140.00 | 5,290.00 | 5,080.00 | 5,150.00 | 4,838.33 | 187,757 |
| 2022-06-27 | 4,940.00 | 5,240.00 | 4,900.00 | 5,240.00 | 4,922.88 | 221,922 |
| 2022-06-24 | 4,700.00 | 4,965.00 | 4,700.00 | 4,920.00 | 4,622.25 | 286,677 |
| 2022-06-23 | 5,140.00 | 5,220.00 | 4,710.00 | 4,775.00 | 4,486.02 | 625,178 |
| 2022-06-22 | 5,580.00 | 5,750.00 | 5,180.00 | 5,210.00 | 4,894.70 | 519,850 |
| 2022-06-21 | 5,470.00 | 5,630.00 | 5,470.00 | 5,580.00 | 5,242.30 | 231,088 |
| 2022-06-20 | 5,570.00 | 5,680.00 | 5,300.00 | 5,520.00 | 5,185.94 | 577,206 |
| 2022-06-17 | 5,860.00 | 5,950.00 | 5,550.00 | 5,650.00 | 5,308.07 | 468,362 |
| 2022-06-16 | 5,800.00 | 5,960.00 | 5,700.00 | 5,770.00 | 5,420.81 | 341,212 |
| 2022-06-15 | 5,910.00 | 6,190.00 | 5,750.00 | 5,750.00 | 5,402.02 | 565,588 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.