FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,064.00
+7.00 (0.66%)
At close: Aug 20, 2026
FarmStory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,057.00 | 1,075.00 | 1,053.00 | 1,064.00 | 1,064.00 | 0.66% | 226,726 |
| Aug 19, 2026 | 1,071.00 | 1,081.00 | 1,052.00 | 1,057.00 | 1,057.00 | -2.22% | 171,845 |
| Aug 18, 2026 | 1,078.00 | 1,085.00 | 1,067.00 | 1,081.00 | 1,081.00 | 0.75% | 222,896 |
| Aug 14, 2026 | 1,062.00 | 1,078.00 | 1,056.00 | 1,073.00 | 1,073.00 | 1.23% | 236,158 |
| Aug 13, 2026 | 1,093.00 | 1,099.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.93% | 369,588 |
| Aug 12, 2026 | 1,097.00 | 1,101.00 | 1,080.00 | 1,092.00 | 1,092.00 | -0.82% | 289,643 |
| Aug 11, 2026 | 1,090.00 | 1,115.00 | 1,087.00 | 1,101.00 | 1,101.00 | 0.73% | 387,924 |
| Aug 10, 2026 | 1,080.00 | 1,096.00 | 1,063.00 | 1,093.00 | 1,093.00 | 2.15% | 508,189 |
| Aug 7, 2026 | 1,066.00 | 1,080.00 | 1,062.00 | 1,070.00 | 1,070.00 | 0.56% | 411,083 |
| Aug 6, 2026 | 1,074.00 | 1,079.00 | 1,052.00 | 1,064.00 | 1,064.00 | - | 276,054 |
| Aug 5, 2026 | 1,065.00 | 1,078.00 | 1,061.00 | 1,064.00 | 1,064.00 | -0.09% | 272,042 |
| Aug 4, 2026 | 1,036.00 | 1,067.00 | 1,036.00 | 1,065.00 | 1,065.00 | 2.11% | 229,623 |
| Aug 3, 2026 | 1,024.00 | 1,058.00 | 1,024.00 | 1,043.00 | 1,043.00 | 1.86% | 346,402 |
| Jul 31, 2026 | 1,011.00 | 1,028.00 | 996.00 | 1,024.00 | 1,024.00 | 2.20% | 328,032 |
| Jul 30, 2026 | 975.00 | 1,034.00 | 975.00 | 1,002.00 | 1,002.00 | 0.70% | 358,759 |
| Jul 29, 2026 | 1,017.00 | 1,043.00 | 987.00 | 995.00 | 995.00 | -2.16% | 616,805 |
| Jul 28, 2026 | 1,062.00 | 1,062.00 | 1,015.00 | 1,017.00 | 1,017.00 | -4.24% | 440,588 |
| Jul 27, 2026 | 1,095.00 | 1,098.00 | 1,059.00 | 1,062.00 | 1,062.00 | -2.57% | 430,328 |
| Jul 24, 2026 | 1,109.00 | 1,140.00 | 1,088.00 | 1,090.00 | 1,090.00 | -1.54% | 876,739 |
| Jul 23, 2026 | 1,072.00 | 1,113.00 | 1,070.00 | 1,107.00 | 1,107.00 | 2.98% | 1,032,749 |
| Jul 22, 2026 | 1,065.00 | 1,080.00 | 1,062.00 | 1,075.00 | 1,075.00 | 0.94% | 638,583 |
| Jul 21, 2026 | 1,072.00 | 1,098.00 | 1,057.00 | 1,065.00 | 1,065.00 | -0.56% | 1,324,059 |
| Jul 20, 2026 | 1,055.00 | 1,209.00 | 1,046.00 | 1,071.00 | 1,071.00 | 1.52% | 8,661,493 |
| Jul 16, 2026 | 1,092.00 | 1,102.00 | 1,052.00 | 1,055.00 | 1,055.00 | -1.95% | 418,012 |
| Jul 15, 2026 | 1,050.00 | 1,090.00 | 1,039.00 | 1,076.00 | 1,076.00 | 1.32% | 676,262 |
| Jul 14, 2026 | 1,044.00 | 1,135.00 | 1,041.00 | 1,062.00 | 1,062.00 | 1.63% | 2,492,440 |
| Jul 13, 2026 | 1,041.00 | 1,073.00 | 1,033.00 | 1,045.00 | 1,045.00 | 0.19% | 395,515 |
| Jul 10, 2026 | 1,005.00 | 1,052.00 | 1,005.00 | 1,043.00 | 1,043.00 | 3.78% | 422,387 |
| Jul 9, 2026 | 1,019.00 | 1,034.00 | 999.00 | 1,005.00 | 1,005.00 | -1.37% | 246,087 |
| Jul 8, 2026 | 1,025.00 | 1,043.00 | 1,011.00 | 1,019.00 | 1,019.00 | -1.07% | 336,097 |
| Jul 7, 2026 | 1,021.00 | 1,055.00 | 1,012.00 | 1,030.00 | 1,030.00 | 0.10% | 351,195 |
| Jul 6, 2026 | 1,029.00 | 1,037.00 | 1,010.00 | 1,029.00 | 1,029.00 | -0.10% | 277,420 |
| Jul 3, 2026 | 1,041.00 | 1,041.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.10% | 251,002 |
| Jul 2, 2026 | 993.00 | 1,059.00 | 974.00 | 1,031.00 | 1,031.00 | 3.93% | 722,680 |
| Jul 1, 2026 | 986.00 | 1,009.00 | 971.00 | 992.00 | 992.00 | 0.61% | 211,534 |
| Jun 30, 2026 | 1,007.00 | 1,020.00 | 985.00 | 986.00 | 986.00 | -1.99% | 302,165 |
| Jun 29, 2026 | 945.00 | 1,017.00 | 928.00 | 1,006.00 | 1,006.00 | 7.02% | 515,393 |
| Jun 26, 2026 | 953.00 | 960.00 | 925.00 | 940.00 | 940.00 | -1.98% | 724,668 |
| Jun 25, 2026 | 976.00 | 995.00 | 953.00 | 959.00 | 959.00 | -2.14% | 435,733 |
| Jun 24, 2026 | 972.00 | 995.00 | 956.00 | 980.00 | 980.00 | 1.03% | 321,305 |
| Jun 23, 2026 | 1,011.00 | 1,025.00 | 970.00 | 970.00 | 970.00 | -5.37% | 687,838 |
| Jun 22, 2026 | 1,019.00 | 1,035.00 | 1,012.00 | 1,025.00 | 1,025.00 | - | 358,902 |
| Jun 19, 2026 | 1,073.00 | 1,073.00 | 1,019.00 | 1,025.00 | 1,025.00 | -4.47% | 538,268 |
| Jun 18, 2026 | 1,104.00 | 1,104.00 | 1,058.00 | 1,073.00 | 1,073.00 | -2.81% | 332,113 |
| Jun 17, 2026 | 1,105.00 | 1,121.00 | 1,086.00 | 1,104.00 | 1,104.00 | -0.09% | 280,294 |
| Jun 16, 2026 | 1,058.00 | 1,123.00 | 1,055.00 | 1,105.00 | 1,105.00 | 4.44% | 948,320 |
| Jun 15, 2026 | 1,064.00 | 1,089.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.66% | 345,769 |
| Jun 12, 2026 | 1,045.00 | 1,082.00 | 1,035.00 | 1,065.00 | 1,065.00 | 1.91% | 539,403 |
| Jun 11, 2026 | 1,032.00 | 1,071.00 | 1,025.00 | 1,045.00 | 1,045.00 | 0.97% | 385,522 |
| Jun 10, 2026 | 1,035.00 | 1,047.00 | 1,018.00 | 1,035.00 | 1,035.00 | -0.38% | 433,663 |