FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,136.00
-1.00 (-0.09%)
At close: Sep 18, 2026
FarmStory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,137.00 | 1,152.00 | 1,132.00 | 1,136.00 | 1,136.00 | -0.09% | 227,942 |
| Sep 17, 2026 | 1,145.00 | 1,145.00 | 1,134.00 | 1,137.00 | 1,137.00 | -0.44% | 95,359 |
| Sep 16, 2026 | 1,149.00 | 1,151.00 | 1,138.00 | 1,142.00 | 1,142.00 | -0.61% | 111,934 |
| Sep 15, 2026 | 1,160.00 | 1,162.00 | 1,140.00 | 1,149.00 | 1,149.00 | -0.52% | 242,921 |
| Sep 14, 2026 | 1,150.00 | 1,159.00 | 1,136.00 | 1,155.00 | 1,155.00 | 0.52% | 211,977 |
| Sep 11, 2026 | 1,150.00 | 1,160.00 | 1,144.00 | 1,149.00 | 1,149.00 | 0.09% | 298,616 |
| Sep 10, 2026 | 1,139.00 | 1,174.00 | 1,126.00 | 1,148.00 | 1,148.00 | 1.15% | 890,408 |
| Sep 9, 2026 | 1,132.00 | 1,143.00 | 1,129.00 | 1,135.00 | 1,135.00 | 0.44% | 180,668 |
| Sep 8, 2026 | 1,138.00 | 1,141.00 | 1,125.00 | 1,130.00 | 1,130.00 | -0.70% | 238,558 |
| Sep 7, 2026 | 1,145.00 | 1,145.00 | 1,125.00 | 1,138.00 | 1,138.00 | -0.35% | 291,004 |
| Sep 4, 2026 | 1,127.00 | 1,144.00 | 1,120.00 | 1,142.00 | 1,142.00 | 1.42% | 477,848 |
| Sep 3, 2026 | 1,101.00 | 1,130.00 | 1,096.00 | 1,126.00 | 1,126.00 | 2.36% | 742,131 |
| Sep 2, 2026 | 1,084.00 | 1,104.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.48% | 530,741 |
| Sep 1, 2026 | 1,090.00 | 1,093.00 | 1,078.00 | 1,084.00 | 1,084.00 | -0.55% | 147,257 |
| Aug 31, 2026 | 1,094.00 | 1,094.00 | 1,078.00 | 1,090.00 | 1,090.00 | -0.18% | 204,113 |
| Aug 28, 2026 | 1,075.00 | 1,096.00 | 1,065.00 | 1,092.00 | 1,092.00 | 2.06% | 409,558 |
| Aug 27, 2026 | 1,140.00 | 1,198.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.83% | 1,508,574 |
| Aug 26, 2026 | 1,078.00 | 1,086.00 | 1,066.00 | 1,079.00 | 1,079.00 | -0.19% | 186,842 |
| Aug 25, 2026 | 1,074.00 | 1,082.00 | 1,058.00 | 1,081.00 | 1,081.00 | 0.93% | 186,406 |
| Aug 24, 2026 | 1,057.00 | 1,079.00 | 1,051.00 | 1,071.00 | 1,071.00 | 1.32% | 201,996 |
| Aug 21, 2026 | 1,065.00 | 1,065.00 | 1,040.00 | 1,057.00 | 1,057.00 | -0.66% | 173,783 |
| 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 |