Farmsco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 6,270.00 | 6,770.00 | 6,250.00 | 6,630.00 | 6,228.76 | 586,449 |
| 2022-01-03 | 6,220.00 | 6,250.00 | 6,100.00 | 6,220.00 | 5,843.57 | 178,942 |
| 2021-12-30 | 5,970.00 | 6,150.00 | 5,930.00 | 6,130.00 | 5,759.02 | 144,958 |
| 2021-12-29 | 5,920.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,608.70 | 27,516 |
| 2021-12-28 | 5,940.00 | 5,990.00 | 5,790.00 | 5,950.00 | 5,495.96 | 90,732 |
| 2021-12-27 | 6,000.00 | 6,020.00 | 5,660.00 | 5,940.00 | 5,486.73 | 56,801 |
| 2021-12-24 | 5,910.00 | 6,010.00 | 5,910.00 | 5,930.00 | 5,477.49 | 25,438 |
| 2021-12-23 | 5,880.00 | 5,940.00 | 5,850.00 | 5,910.00 | 5,459.02 | 41,137 |
| 2021-12-22 | 5,910.00 | 6,000.00 | 5,830.00 | 5,860.00 | 5,412.83 | 46,777 |
| 2021-12-21 | 5,750.00 | 5,950.00 | 5,750.00 | 5,850.00 | 5,403.60 | 48,970 |
| 2021-12-20 | 5,940.00 | 5,940.00 | 5,740.00 | 5,800.00 | 5,357.41 | 78,537 |
| 2021-12-17 | 5,990.00 | 6,010.00 | 5,910.00 | 5,950.00 | 5,495.96 | 59,118 |
| 2021-12-16 | 6,120.00 | 6,150.00 | 5,980.00 | 6,010.00 | 5,551.39 | 53,150 |
| 2021-12-15 | 6,160.00 | 6,180.00 | 6,060.00 | 6,120.00 | 5,652.99 | 80,938 |
| 2021-12-14 | 6,080.00 | 6,170.00 | 6,010.00 | 6,160.00 | 5,689.94 | 116,344 |
| 2021-12-13 | 6,050.00 | 6,120.00 | 6,000.00 | 6,050.00 | 5,588.33 | 56,064 |
| 2021-12-10 | 6,080.00 | 6,100.00 | 5,960.00 | 6,000.00 | 5,542.15 | 42,115 |
| 2021-12-09 | 6,160.00 | 6,160.00 | 6,020.00 | 6,060.00 | 5,597.57 | 73,549 |
| 2021-12-08 | 6,080.00 | 6,130.00 | 6,010.00 | 6,110.00 | 5,643.76 | 56,729 |
| 2021-12-07 | 5,950.00 | 6,060.00 | 5,940.00 | 6,050.00 | 5,588.33 | 38,508 |
| 2021-12-06 | 5,930.00 | 5,970.00 | 5,840.00 | 5,960.00 | 5,505.20 | 34,855 |
| 2021-12-03 | 5,840.00 | 5,980.00 | 5,810.00 | 5,960.00 | 5,505.20 | 47,201 |
| 2021-12-02 | 5,600.00 | 5,830.00 | 5,540.00 | 5,830.00 | 5,385.12 | 61,975 |
| 2021-12-01 | 5,300.00 | 5,640.00 | 5,280.00 | 5,600.00 | 5,172.67 | 104,356 |
| 2021-11-30 | 5,780.00 | 5,900.00 | 5,300.00 | 5,320.00 | 4,914.04 | 214,510 |
| 2021-11-29 | 5,790.00 | 5,900.00 | 5,700.00 | 5,730.00 | 5,292.75 | 100,219 |
| 2021-11-26 | 6,000.00 | 6,060.00 | 5,970.00 | 5,990.00 | 5,532.91 | 48,478 |
| 2021-11-25 | 6,110.00 | 6,110.00 | 5,970.00 | 5,990.00 | 5,532.91 | 36,009 |
| 2021-11-24 | 6,120.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,532.91 | 57,858 |
| 2021-11-23 | 6,060.00 | 6,120.00 | 6,000.00 | 6,060.00 | 5,597.57 | 33,170 |
| 2021-11-22 | 6,190.00 | 6,210.00 | 6,020.00 | 6,060.00 | 5,597.57 | 84,423 |
| 2021-11-21 | 6,190.00 | 6,190.00 | 6,190.00 | 6,190.00 | 5,717.65 | 0 |
| 2021-11-19 | 6,140.00 | 6,190.00 | 6,050.00 | 6,190.00 | 5,717.65 | 69,731 |
| 2021-11-18 | 6,150.00 | 6,170.00 | 6,060.00 | 6,140.00 | 5,671.47 | 45,993 |
| 2021-11-17 | 6,230.00 | 6,310.00 | 6,040.00 | 6,150.00 | 5,680.70 | 93,353 |
| 2021-11-16 | 6,340.00 | 6,360.00 | 6,230.00 | 6,250.00 | 5,773.07 | 70,219 |
| 2021-11-15 | 6,300.00 | 6,340.00 | 6,190.00 | 6,320.00 | 5,837.73 | 102,042 |
| 2021-11-12 | 6,100.00 | 6,260.00 | 6,060.00 | 6,230.00 | 5,754.60 | 150,550 |
| 2021-11-11 | 5,970.00 | 6,170.00 | 5,970.00 | 6,120.00 | 5,652.99 | 72,346 |
| 2021-11-10 | 6,230.00 | 6,280.00 | 6,010.00 | 6,130.00 | 5,662.23 | 81,030 |
| 2021-11-09 | 6,130.00 | 6,280.00 | 6,100.00 | 6,200.00 | 5,726.89 | 108,396 |
| 2021-11-08 | 6,010.00 | 6,120.00 | 5,980.00 | 6,100.00 | 5,634.52 | 52,385 |
| 2021-11-07 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,551.39 | 0 |
| 2021-11-05 | 6,090.00 | 6,120.00 | 5,950.00 | 6,010.00 | 5,551.39 | 97,397 |
| 2021-11-04 | 6,070.00 | 6,160.00 | 6,040.00 | 6,080.00 | 5,616.04 | 81,306 |
| 2021-11-03 | 6,130.00 | 6,160.00 | 6,010.00 | 6,050.00 | 5,588.33 | 67,310 |
| 2021-11-02 | 6,040.00 | 6,190.00 | 6,040.00 | 6,130.00 | 5,662.23 | 87,741 |
| 2021-11-01 | 6,100.00 | 6,150.00 | 5,940.00 | 6,110.00 | 5,643.76 | 121,091 |
| 2021-10-29 | 6,020.00 | 6,180.00 | 6,020.00 | 6,080.00 | 5,616.04 | 159,379 |
| 2021-10-28 | 6,270.00 | 6,280.00 | 6,000.00 | 6,010.00 | 5,551.39 | 501,963 |
| 2021-10-27 | 7,040.00 | 7,060.00 | 6,300.00 | 6,300.00 | 5,819.26 | 1,080,902 |
| 2021-10-26 | 6,380.00 | 6,990.00 | 6,280.00 | 6,940.00 | 6,410.42 | 989,176 |
| 2021-10-25 | 6,370.00 | 6,370.00 | 6,170.00 | 6,290.00 | 5,810.02 | 40,203 |
| 2021-10-22 | 6,210.00 | 6,400.00 | 6,210.00 | 6,290.00 | 5,810.02 | 61,332 |
| 2021-10-21 | 6,360.00 | 6,400.00 | 6,200.00 | 6,290.00 | 5,810.02 | 68,311 |
| 2021-10-20 | 6,340.00 | 6,460.00 | 6,270.00 | 6,360.00 | 5,874.68 | 73,833 |
| 2021-10-19 | 6,300.00 | 6,420.00 | 6,220.00 | 6,340.00 | 5,856.20 | 96,785 |
| 2021-10-18 | 6,020.00 | 6,330.00 | 5,920.00 | 6,240.00 | 5,763.84 | 147,748 |
| 2021-10-15 | 5,960.00 | 6,050.00 | 5,920.00 | 5,980.00 | 5,523.68 | 46,189 |
| 2021-10-14 | 5,800.00 | 5,950.00 | 5,720.00 | 5,930.00 | 5,477.49 | 149,549 |
← NewerPage 21 of 21 · 1,260 trading days
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.