FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,185.00
0.00 (0.00%)
At close: Feb 19, 2026
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 1,172.00 | 1,185.00 | 1,167.00 | 1,185.00 | 1,185.00 | 1.54% | 446,824 |
| Feb 13, 2026 | 1,175.00 | 1,178.00 | 1,151.00 | 1,167.00 | 1,167.00 | -0.68% | 395,120 |
| Feb 12, 2026 | 1,172.00 | 1,181.00 | 1,155.00 | 1,175.00 | 1,175.00 | 0.43% | 375,983 |
| Feb 11, 2026 | 1,161.00 | 1,173.00 | 1,150.00 | 1,170.00 | 1,170.00 | -0.09% | 251,504 |
| Feb 10, 2026 | 1,157.00 | 1,173.00 | 1,150.00 | 1,171.00 | 1,171.00 | 1.91% | 358,736 |
| Feb 9, 2026 | 1,152.00 | 1,168.00 | 1,145.00 | 1,149.00 | 1,149.00 | - | 308,494 |
| Feb 6, 2026 | 1,145.00 | 1,156.00 | 1,118.00 | 1,149.00 | 1,149.00 | -1.20% | 366,164 |
| Feb 5, 2026 | 1,175.00 | 1,180.00 | 1,154.00 | 1,163.00 | 1,163.00 | -1.02% | 443,124 |
| Feb 4, 2026 | 1,140.00 | 1,192.00 | 1,136.00 | 1,175.00 | 1,175.00 | 3.07% | 1,520,321 |
| Feb 3, 2026 | 1,120.00 | 1,141.00 | 1,113.00 | 1,140.00 | 1,140.00 | 1.97% | 457,357 |
| Feb 2, 2026 | 1,130.00 | 1,138.00 | 1,111.00 | 1,118.00 | 1,118.00 | -1.06% | 359,526 |
| Jan 30, 2026 | 1,130.00 | 1,137.00 | 1,118.00 | 1,130.00 | 1,130.00 | - | 413,491 |
| Jan 29, 2026 | 1,140.00 | 1,140.00 | 1,116.00 | 1,130.00 | 1,130.00 | -0.96% | 468,277 |
| Jan 28, 2026 | 1,150.00 | 1,153.00 | 1,131.00 | 1,141.00 | 1,141.00 | -0.61% | 417,651 |
| Jan 27, 2026 | 1,169.00 | 1,169.00 | 1,140.00 | 1,148.00 | 1,148.00 | -1.03% | 342,467 |
| Jan 26, 2026 | 1,129.00 | 1,167.00 | 1,125.00 | 1,160.00 | 1,160.00 | 4.04% | 1,217,582 |
| Jan 23, 2026 | 1,110.00 | 1,117.00 | 1,101.00 | 1,115.00 | 1,115.00 | 0.72% | 236,734 |
| Jan 22, 2026 | 1,116.00 | 1,127.00 | 1,105.00 | 1,107.00 | 1,107.00 | -1.07% | 613,654 |
| Jan 21, 2026 | 1,121.00 | 1,130.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.97% | 178,791 |
| Jan 20, 2026 | 1,123.00 | 1,135.00 | 1,119.00 | 1,130.00 | 1,130.00 | 0.80% | 239,267 |
| Jan 19, 2026 | 1,121.00 | 1,138.00 | 1,120.00 | 1,121.00 | 1,121.00 | 0.36% | 288,144 |
| Jan 16, 2026 | 1,117.00 | 1,124.00 | 1,110.00 | 1,117.00 | 1,117.00 | - | 298,253 |
| Jan 15, 2026 | 1,126.00 | 1,131.00 | 1,114.00 | 1,117.00 | 1,117.00 | -0.89% | 184,673 |
| Jan 14, 2026 | 1,118.00 | 1,128.00 | 1,111.00 | 1,127.00 | 1,127.00 | 1.26% | 237,151 |
| Jan 13, 2026 | 1,111.00 | 1,118.00 | 1,107.00 | 1,113.00 | 1,113.00 | 0.18% | 289,571 |
| Jan 12, 2026 | 1,105.00 | 1,120.00 | 1,103.00 | 1,111.00 | 1,111.00 | 0.45% | 236,278 |
| Jan 9, 2026 | 1,101.00 | 1,111.00 | 1,098.00 | 1,106.00 | 1,106.00 | - | 254,945 |
| Jan 8, 2026 | 1,115.00 | 1,115.00 | 1,098.00 | 1,106.00 | 1,106.00 | -0.81% | 266,894 |
| Jan 7, 2026 | 1,134.00 | 1,140.00 | 1,112.00 | 1,115.00 | 1,115.00 | -2.36% | 504,255 |
| Jan 6, 2026 | 1,139.00 | 1,142.00 | 1,128.00 | 1,142.00 | 1,142.00 | 0.71% | 339,217 |
| Jan 5, 2026 | 1,146.00 | 1,149.00 | 1,130.00 | 1,134.00 | 1,134.00 | -1.05% | 335,497 |
| Jan 2, 2026 | 1,147.00 | 1,150.00 | 1,140.00 | 1,146.00 | 1,146.00 | - | 187,399 |
| Dec 30, 2025 | 1,155.00 | 1,158.00 | 1,143.00 | 1,146.00 | 1,146.00 | -1.04% | 155,587 |
| Dec 29, 2025 | 1,165.00 | 1,170.00 | 1,157.00 | 1,158.00 | 1,158.00 | -0.60% | 199,197 |
| Dec 26, 2025 | 1,175.00 | 1,175.00 | 1,164.00 | 1,165.00 | 1,165.00 | -0.17% | 323,376 |
| Dec 24, 2025 | 1,167.00 | 1,170.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.09% | 132,521 |
| Dec 23, 2025 | 1,165.00 | 1,182.00 | 1,165.00 | 1,168.00 | 1,168.00 | -0.26% | 199,702 |
| Dec 22, 2025 | 1,172.00 | 1,174.00 | 1,165.00 | 1,171.00 | 1,171.00 | - | 172,066 |
| Dec 19, 2025 | 1,175.00 | 1,176.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.34% | 144,942 |
| Dec 18, 2025 | 1,170.00 | 1,172.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.60% | 125,504 |
| Dec 17, 2025 | 1,174.00 | 1,180.00 | 1,162.00 | 1,174.00 | 1,174.00 | - | 239,000 |
| Dec 16, 2025 | 1,198.00 | 1,198.00 | 1,173.00 | 1,174.00 | 1,174.00 | -1.43% | 101,718 |
| Dec 15, 2025 | 1,190.00 | 1,201.00 | 1,186.00 | 1,191.00 | 1,191.00 | 0.08% | 114,648 |
| Dec 12, 2025 | 1,187.00 | 1,192.00 | 1,179.00 | 1,190.00 | 1,190.00 | 0.59% | 142,598 |
| Dec 11, 2025 | 1,173.00 | 1,186.00 | 1,173.00 | 1,183.00 | 1,183.00 | 0.85% | 183,831 |
| Dec 10, 2025 | 1,177.00 | 1,179.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.59% | 98,879 |
| Dec 9, 2025 | 1,175.00 | 1,180.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.51% | 138,271 |
| Dec 8, 2025 | 1,182.00 | 1,186.00 | 1,170.00 | 1,174.00 | 1,174.00 | -0.68% | 87,386 |
| Dec 5, 2025 | 1,180.00 | 1,186.00 | 1,165.00 | 1,182.00 | 1,182.00 | 0.17% | 104,103 |
| Dec 4, 2025 | 1,185.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.67% | 100,384 |