FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,226.00
+4.00 (0.33%)
At close: Oct 28, 2025
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,201.00 | 1,217.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.58% | 193,398 |
| Oct 30, 2025 | 1,214.00 | 1,226.00 | 1,193.00 | 1,205.00 | 1,205.00 | -0.74% | 264,768 |
| Oct 29, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.98% | 230,670 |
| Oct 28, 2025 | 1,222.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,226.00 | 0.33% | 228,243 |
| Oct 27, 2025 | 1,253.00 | 1,260.00 | 1,218.00 | 1,222.00 | 1,222.00 | -2.47% | 399,120 |
| Oct 24, 2025 | 1,248.00 | 1,260.00 | 1,247.00 | 1,253.00 | 1,253.00 | -0.16% | 195,510 |
| Oct 23, 2025 | 1,240.00 | 1,261.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 367,461 |
| Oct 22, 2025 | 1,240.00 | 1,241.00 | 1,224.00 | 1,240.00 | 1,240.00 | - | 149,061 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 142,558 |
| Oct 20, 2025 | 1,244.00 | 1,244.00 | 1,221.00 | 1,240.00 | 1,240.00 | -0.32% | 208,744 |
| Oct 17, 2025 | 1,260.00 | 1,263.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.27% | 263,685 |
| Oct 16, 2025 | 1,240.00 | 1,263.00 | 1,239.00 | 1,260.00 | 1,260.00 | 1.04% | 409,844 |
| Oct 15, 2025 | 1,230.00 | 1,280.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.88% | 1,042,962 |
| Oct 14, 2025 | 1,184.00 | 1,237.00 | 1,183.00 | 1,224.00 | 1,224.00 | 3.38% | 908,907 |
| Oct 13, 2025 | 1,155.00 | 1,185.00 | 1,151.00 | 1,184.00 | 1,184.00 | 1.89% | 202,896 |
| Oct 10, 2025 | 1,178.00 | 1,182.00 | 1,156.00 | 1,162.00 | 1,162.00 | -1.36% | 266,432 |
| Oct 2, 2025 | 1,170.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,178.00 | 0.94% | 181,891 |
| Oct 1, 2025 | 1,173.00 | 1,173.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.60% | 54,075 |
| Sep 30, 2025 | 1,171.00 | 1,176.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.09% | 49,884 |
| Sep 29, 2025 | 1,163.00 | 1,177.00 | 1,160.00 | 1,173.00 | 1,173.00 | 0.86% | 128,869 |
| Sep 26, 2025 | 1,166.00 | 1,166.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.26% | 146,747 |
| Sep 25, 2025 | 1,170.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.43% | 120,770 |
| Sep 24, 2025 | 1,173.00 | 1,178.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.17% | 165,029 |
| Sep 23, 2025 | 1,177.00 | 1,178.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.34% | 187,226 |
| Sep 22, 2025 | 1,178.00 | 1,182.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.08% | 143,935 |
| Sep 19, 2025 | 1,191.00 | 1,191.00 | 1,174.00 | 1,178.00 | 1,178.00 | -1.09% | 227,482 |
| Sep 18, 2025 | 1,190.00 | 1,194.00 | 1,181.00 | 1,191.00 | 1,191.00 | - | 129,333 |
| Sep 17, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.42% | 223,601 |
| Sep 16, 2025 | 1,206.00 | 1,209.00 | 1,195.00 | 1,196.00 | 1,196.00 | -1.08% | 141,971 |
| Sep 15, 2025 | 1,198.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.75% | 170,118 |
| Sep 12, 2025 | 1,199.00 | 1,203.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.50% | 188,374 |
| Sep 11, 2025 | 1,195.00 | 1,199.00 | 1,187.00 | 1,194.00 | 1,194.00 | -0.17% | 117,373 |
| Sep 10, 2025 | 1,184.00 | 1,196.00 | 1,184.00 | 1,196.00 | 1,196.00 | 1.01% | 171,302 |
| Sep 9, 2025 | 1,178.00 | 1,187.00 | 1,178.00 | 1,184.00 | 1,184.00 | 0.25% | 128,339 |
| Sep 8, 2025 | 1,183.00 | 1,186.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.17% | 137,625 |
| Sep 5, 2025 | 1,180.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.25% | 54,380 |
| Sep 4, 2025 | 1,176.00 | 1,182.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.94% | 65,606 |
| Sep 3, 2025 | 1,168.00 | 1,179.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.34% | 198,258 |
| Sep 2, 2025 | 1,167.00 | 1,180.00 | 1,159.00 | 1,173.00 | 1,173.00 | 0.34% | 165,553 |
| Sep 1, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,169.00 | 1,169.00 | -0.85% | 95,461 |
| Aug 29, 2025 | 1,190.00 | 1,190.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.84% | 142,488 |
| Aug 28, 2025 | 1,185.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,189.00 | 0.34% | 93,511 |
| Aug 27, 2025 | 1,183.00 | 1,189.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.17% | 55,652 |
| Aug 26, 2025 | 1,194.00 | 1,201.00 | 1,181.00 | 1,183.00 | 1,183.00 | -0.92% | 118,865 |
| Aug 25, 2025 | 1,190.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.34% | 55,567 |
| Aug 22, 2025 | 1,194.00 | 1,201.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.08% | 90,791 |
| Aug 21, 2025 | 1,190.00 | 1,197.00 | 1,179.00 | 1,191.00 | 1,191.00 | 0.51% | 43,475 |
| Aug 20, 2025 | 1,190.00 | 1,195.00 | 1,174.00 | 1,185.00 | 1,185.00 | -0.67% | 194,906 |
| Aug 19, 2025 | 1,199.00 | 1,200.00 | 1,191.00 | 1,193.00 | 1,193.00 | -0.33% | 61,386 |
| Aug 18, 2025 | 1,207.00 | 1,207.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.66% | 84,857 |