FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,307.00
-13.00 (-0.98%)
At close: Apr 2, 2026
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,310.00 | 1,361.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3.29% | 1,774,453 |
| Apr 2, 2026 | 1,330.00 | 1,347.00 | 1,300.00 | 1,307.00 | 1,307.00 | -0.98% | 1,398,001 |
| Apr 1, 2026 | 1,304.00 | 1,321.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.84% | 841,833 |
| Mar 31, 2026 | 1,348.00 | 1,349.00 | 1,299.00 | 1,309.00 | 1,309.00 | -2.46% | 849,317 |
| Mar 30, 2026 | 1,309.00 | 1,342.00 | 1,298.00 | 1,342.00 | 1,342.00 | 2.68% | 1,540,800 |
| Mar 27, 2026 | 1,297.00 | 1,309.00 | 1,282.00 | 1,307.00 | 1,307.00 | 0.62% | 609,641 |
| Mar 26, 2026 | 1,292.00 | 1,313.00 | 1,281.00 | 1,299.00 | 1,299.00 | 0.54% | 680,142 |
| Mar 25, 2026 | 1,298.00 | 1,298.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.08% | 594,080 |
| Mar 24, 2026 | 1,272.00 | 1,294.00 | 1,264.00 | 1,293.00 | 1,293.00 | 1.65% | 547,660 |
| Mar 23, 2026 | 1,328.00 | 1,348.00 | 1,270.00 | 1,272.00 | 1,272.00 | -3.71% | 1,434,904 |
| Mar 20, 2026 | 1,291.00 | 1,321.00 | 1,279.00 | 1,321.00 | 1,321.00 | 2.56% | 1,065,101 |
| Mar 19, 2026 | 1,324.00 | 1,331.00 | 1,278.00 | 1,288.00 | 1,288.00 | -1.08% | 1,292,994 |
| Mar 18, 2026 | 1,326.00 | 1,331.00 | 1,290.00 | 1,302.00 | 1,302.00 | -1.96% | 1,131,465 |
| Mar 17, 2026 | 1,320.00 | 1,330.00 | 1,284.00 | 1,328.00 | 1,328.00 | 0.30% | 1,490,420 |
| Mar 16, 2026 | 1,324.00 | 1,367.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.91% | 2,585,324 |
| Mar 13, 2026 | 1,336.00 | 1,460.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.08% | 7,602,793 |
| Mar 12, 2026 | 1,289.00 | 1,324.00 | 1,278.00 | 1,313.00 | 1,313.00 | 2.74% | 1,993,247 |
| Mar 11, 2026 | 1,334.00 | 1,334.00 | 1,259.00 | 1,278.00 | 1,278.00 | -4.20% | 3,143,037 |
| Mar 10, 2026 | 1,350.00 | 1,413.00 | 1,316.00 | 1,334.00 | 1,334.00 | -4.99% | 4,245,271 |
| Mar 9, 2026 | 1,333.00 | 1,656.00 | 1,333.00 | 1,404.00 | 1,404.00 | 2.03% | 44,207,170 |
| Mar 6, 2026 | 1,403.00 | 1,413.00 | 1,360.00 | 1,376.00 | 1,276.00 | -1.01% | 2,663,165 |
| Mar 5, 2026 | 1,328.00 | 1,400.00 | 1,310.00 | 1,390.00 | 1,288.98 | 5.70% | 3,818,322 |
| Mar 4, 2026 | 1,367.00 | 1,531.00 | 1,310.00 | 1,315.00 | 1,219.43 | -3.80% | 25,370,940 |
| Mar 3, 2026 | 1,373.00 | 1,510.00 | 1,353.00 | 1,367.00 | 1,267.65 | 1.64% | 9,280,742 |
| Feb 27, 2026 | 1,321.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,247.25 | 1.36% | 829,323 |
| Feb 26, 2026 | 1,363.00 | 1,370.00 | 1,323.00 | 1,327.00 | 1,230.56 | -2.50% | 983,313 |
| Feb 25, 2026 | 1,390.00 | 1,400.00 | 1,360.00 | 1,361.00 | 1,262.09 | -2.09% | 1,374,035 |
| Feb 24, 2026 | 1,395.00 | 1,414.00 | 1,335.00 | 1,390.00 | 1,288.98 | -0.93% | 2,958,389 |
| Feb 23, 2026 | 1,344.00 | 1,478.00 | 1,290.00 | 1,403.00 | 1,301.04 | 16.14% | 21,038,380 |
| Feb 20, 2026 | 1,190.00 | 1,211.00 | 1,185.00 | 1,208.00 | 1,120.21 | 1.94% | 1,286,351 |
| Feb 19, 2026 | 1,172.00 | 1,185.00 | 1,167.00 | 1,185.00 | 1,098.88 | 1.54% | 446,824 |
| Feb 13, 2026 | 1,175.00 | 1,178.00 | 1,151.00 | 1,167.00 | 1,082.19 | -0.68% | 395,120 |
| Feb 12, 2026 | 1,172.00 | 1,181.00 | 1,155.00 | 1,175.00 | 1,089.61 | 0.43% | 376,347 |
| Feb 11, 2026 | 1,161.00 | 1,173.00 | 1,150.00 | 1,170.00 | 1,084.97 | -0.09% | 251,546 |
| Feb 10, 2026 | 1,157.00 | 1,173.00 | 1,150.00 | 1,171.00 | 1,085.90 | 1.91% | 358,736 |
| Feb 9, 2026 | 1,152.00 | 1,168.00 | 1,145.00 | 1,149.00 | 1,065.50 | - | 308,681 |
| Feb 6, 2026 | 1,145.00 | 1,156.00 | 1,118.00 | 1,149.00 | 1,065.50 | -1.20% | 367,049 |
| Feb 5, 2026 | 1,175.00 | 1,180.00 | 1,154.00 | 1,163.00 | 1,078.48 | -1.02% | 444,022 |
| Feb 4, 2026 | 1,140.00 | 1,192.00 | 1,136.00 | 1,175.00 | 1,089.61 | 3.07% | 1,520,321 |
| Feb 3, 2026 | 1,120.00 | 1,141.00 | 1,113.00 | 1,140.00 | 1,057.15 | 1.97% | 457,357 |
| Feb 2, 2026 | 1,130.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,036.75 | -1.06% | 359,526 |
| Jan 30, 2026 | 1,130.00 | 1,137.00 | 1,118.00 | 1,130.00 | 1,047.88 | - | 415,298 |
| Jan 29, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,130.00 | 1,047.88 | -0.96% | 469,582 |
| Jan 28, 2026 | 1,150.00 | 1,153.00 | 1,131.00 | 1,141.00 | 1,058.08 | -0.61% | 419,073 |
| Jan 27, 2026 | 1,169.00 | 1,169.00 | 1,140.00 | 1,148.00 | 1,064.57 | -1.03% | 342,467 |
| Jan 26, 2026 | 1,129.00 | 1,167.00 | 1,125.00 | 1,160.00 | 1,075.70 | 4.04% | 1,221,436 |
| Jan 23, 2026 | 1,110.00 | 1,117.00 | 1,101.00 | 1,115.00 | 1,033.97 | 0.72% | 237,630 |
| Jan 22, 2026 | 1,116.00 | 1,127.00 | 1,105.00 | 1,107.00 | 1,026.55 | -1.07% | 636,415 |
| Jan 21, 2026 | 1,121.00 | 1,130.00 | 1,110.00 | 1,119.00 | 1,037.68 | -0.97% | 178,791 |
| Jan 20, 2026 | 1,123.00 | 1,135.00 | 1,119.00 | 1,130.00 | 1,047.88 | 0.80% | 239,468 |