Farmsco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 6,020.00 | 6,760.00 | 6,020.00 | 6,430.00 | 6,040.86 | 5,510,578 |
| 2022-03-30 | 6,080.00 | 6,080.00 | 5,990.00 | 6,020.00 | 5,655.68 | 213,201 |
| 2022-03-29 | 6,140.00 | 6,210.00 | 5,990.00 | 6,060.00 | 5,693.26 | 265,529 |
| 2022-03-28 | 6,230.00 | 6,340.00 | 6,070.00 | 6,140.00 | 5,768.41 | 246,824 |
| 2022-03-25 | 6,440.00 | 6,440.00 | 6,220.00 | 6,220.00 | 5,843.57 | 319,322 |
| 2022-03-24 | 6,400.00 | 6,650.00 | 6,320.00 | 6,400.00 | 6,012.68 | 707,524 |
| 2022-03-23 | 6,570.00 | 6,570.00 | 6,320.00 | 6,370.00 | 5,984.49 | 296,807 |
| 2022-03-22 | 6,440.00 | 6,700.00 | 6,350.00 | 6,560.00 | 6,163.00 | 820,305 |
| 2022-03-21 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,749.62 | 0 |
| 2022-03-18 | 6,070.00 | 6,140.00 | 6,060.00 | 6,120.00 | 5,749.62 | 78,115 |
| 2022-03-17 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,542.94 | 0 |
| 2022-03-16 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,542.94 | 0 |
| 2022-03-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,542.94 | 0 |
| 2022-03-14 | 5,950.00 | 5,990.00 | 5,730.00 | 5,900.00 | 5,542.94 | 89,570 |
| 2022-03-11 | 6,080.00 | 6,110.00 | 5,910.00 | 5,950.00 | 5,589.91 | 127,486 |
| 2022-03-10 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,683.86 | 0 |
| 2022-03-08 | 6,180.00 | 6,180.00 | 6,000.00 | 6,050.00 | 5,683.86 | 97,831 |
| 2022-03-07 | 6,200.00 | 6,260.00 | 6,000.00 | 6,190.00 | 5,815.39 | 196,109 |
| 2022-03-04 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 5,937.52 | 0 |
| 2022-03-03 | 6,320.00 | 6,360.00 | 6,230.00 | 6,320.00 | 5,937.52 | 80,054 |
| 2022-03-02 | 6,180.00 | 6,330.00 | 6,140.00 | 6,320.00 | 5,937.52 | 75,648 |
| 2022-02-28 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 5,796.60 | 0 |
| 2022-02-25 | 6,220.00 | 6,260.00 | 6,110.00 | 6,170.00 | 5,796.60 | 112,850 |
| 2022-02-24 | 6,390.00 | 6,470.00 | 5,990.00 | 6,170.00 | 5,796.60 | 389,899 |
| 2022-02-23 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,946.92 | 0 |
| 2022-02-22 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,946.92 | 0 |
| 2022-02-21 | 6,320.00 | 6,340.00 | 6,220.00 | 6,330.00 | 5,946.92 | 35,446 |
| 2022-02-20 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,946.92 | 0 |
| 2022-02-18 | 6,240.00 | 6,330.00 | 6,150.00 | 6,330.00 | 5,946.92 | 41,457 |
| 2022-02-17 | 6,250.00 | 6,350.00 | 6,100.00 | 6,260.00 | 5,881.15 | 91,632 |
| 2022-02-16 | 6,120.00 | 6,280.00 | 6,050.00 | 6,250.00 | 5,871.76 | 68,714 |
| 2022-02-15 | 6,390.00 | 6,490.00 | 6,000.00 | 6,040.00 | 5,674.47 | 197,946 |
| 2022-02-14 | 6,620.00 | 6,620.00 | 6,140.00 | 6,370.00 | 5,984.49 | 250,356 |
| 2022-02-13 | 6,640.00 | 6,640.00 | 6,640.00 | 6,640.00 | 6,238.15 | 0 |
| 2022-02-11 | 6,690.00 | 6,940.00 | 6,540.00 | 6,640.00 | 6,238.15 | 358,579 |
| 2022-02-10 | 6,790.00 | 6,900.00 | 6,720.00 | 6,760.00 | 6,350.89 | 78,672 |
| 2022-02-09 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,435.45 | 0 |
| 2022-02-08 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,435.45 | 0 |
| 2022-02-07 | 6,760.00 | 6,890.00 | 6,640.00 | 6,850.00 | 6,435.45 | 222,046 |
| 2022-02-04 | 6,370.00 | 6,730.00 | 6,310.00 | 6,710.00 | 6,303.92 | 303,194 |
| 2022-02-03 | 6,370.00 | 6,460.00 | 6,290.00 | 6,420.00 | 6,031.47 | 81,434 |
| 2022-01-28 | 6,160.00 | 6,290.00 | 5,940.00 | 6,280.00 | 5,899.94 | 221,428 |
| 2022-01-27 | 6,320.00 | 6,410.00 | 5,890.00 | 6,160.00 | 5,787.20 | 362,028 |
| 2022-01-26 | 6,170.00 | 6,170.00 | 6,170.00 | 6,170.00 | 5,796.60 | 0 |
| 2022-01-25 | 6,450.00 | 6,570.00 | 6,010.00 | 6,170.00 | 5,796.60 | 116,155 |
| 2022-01-24 | 6,390.00 | 6,640.00 | 6,390.00 | 6,450.00 | 6,059.65 | 115,443 |
| 2022-01-23 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,153.60 | 0 |
| 2022-01-21 | 6,510.00 | 6,590.00 | 6,290.00 | 6,550.00 | 6,153.60 | 56,058 |
| 2022-01-20 | 6,320.00 | 6,610.00 | 6,320.00 | 6,570.00 | 6,172.39 | 66,453 |
| 2022-01-19 | 6,290.00 | 6,450.00 | 6,290.00 | 6,390.00 | 6,003.28 | 43,415 |
| 2022-01-18 | 6,510.00 | 6,610.00 | 6,330.00 | 6,430.00 | 6,040.86 | 66,290 |
| 2022-01-17 | 6,720.00 | 6,720.00 | 6,310.00 | 6,510.00 | 6,116.02 | 115,271 |
| 2022-01-14 | 6,660.00 | 6,770.00 | 6,620.00 | 6,720.00 | 6,313.31 | 167,217 |
| 2022-01-13 | 6,710.00 | 6,710.00 | 6,610.00 | 6,670.00 | 6,266.34 | 58,167 |
| 2022-01-12 | 6,630.00 | 6,740.00 | 6,560.00 | 6,690.00 | 6,285.13 | 74,740 |
| 2022-01-11 | 6,700.00 | 6,710.00 | 6,420.00 | 6,630.00 | 6,228.76 | 151,851 |
| 2022-01-10 | 6,750.00 | 6,800.00 | 6,550.00 | 6,710.00 | 6,303.92 | 162,255 |
| 2022-01-07 | 6,790.00 | 6,820.00 | 6,670.00 | 6,750.00 | 6,341.50 | 77,984 |
| 2022-01-06 | 6,590.00 | 6,820.00 | 6,410.00 | 6,720.00 | 6,313.31 | 175,274 |
| 2022-01-05 | 6,630.00 | 6,750.00 | 6,530.00 | 6,670.00 | 6,266.34 | 189,673 |
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.