FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,312.00
-1.00 (-0.08%)
At close: Mar 13, 2026
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 1,121.00 | 1,138.00 | 1,120.00 | 1,121.00 | 1,039.53 | 0.36% | 288,576 |
| Jan 16, 2026 | 1,117.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,035.82 | - | 299,269 |
| Jan 15, 2026 | 1,126.00 | 1,131.00 | 1,114.00 | 1,117.00 | 1,035.82 | -0.89% | 185,105 |
| Jan 14, 2026 | 1,118.00 | 1,128.00 | 1,111.00 | 1,127.00 | 1,045.10 | 1.26% | 244,116 |
| Jan 13, 2026 | 1,111.00 | 1,118.00 | 1,107.00 | 1,113.00 | 1,032.11 | 0.18% | 292,855 |
| Jan 12, 2026 | 1,105.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,030.26 | 0.45% | 236,600 |
| Jan 9, 2026 | 1,101.00 | 1,111.00 | 1,098.00 | 1,106.00 | 1,025.62 | - | 255,707 |
| Jan 8, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,106.00 | 1,025.62 | -0.81% | 298,861 |
| Jan 7, 2026 | 1,134.00 | 1,140.00 | 1,112.00 | 1,115.00 | 1,033.97 | -2.36% | 509,129 |
| Jan 6, 2026 | 1,139.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,059.01 | 0.71% | 393,109 |
| Jan 5, 2026 | 1,146.00 | 1,149.00 | 1,130.00 | 1,134.00 | 1,051.59 | -1.05% | 340,246 |
| Jan 2, 2026 | 1,147.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,062.72 | - | 188,457 |
| Dec 30, 2025 | 1,155.00 | 1,158.00 | 1,143.00 | 1,146.00 | 1,062.72 | -1.04% | 155,800 |
| Dec 29, 2025 | 1,165.00 | 1,170.00 | 1,157.00 | 1,158.00 | 1,073.84 | -0.60% | 199,197 |
| Dec 26, 2025 | 1,175.00 | 1,175.00 | 1,164.00 | 1,165.00 | 1,080.33 | -0.17% | 323,389 |