FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,112.00
-2.00 (-0.18%)
At close: Nov 4, 2026
FarmStory Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,120.00 | 1,122.00 | 1,092.00 | 1,112.00 | 1,112.00 | -0.18% | 129,294 |
| Nov 3, 2026 | 1,119.00 | 1,120.00 | 1,107.00 | 1,114.00 | 1,114.00 | -0.45% | 106,631 |
| Nov 2, 2026 | 1,103.00 | 1,120.00 | 1,094.00 | 1,119.00 | 1,119.00 | 1.45% | 104,585 |
| Oct 30, 2026 | 1,109.00 | 1,113.00 | 1,085.00 | 1,103.00 | 1,103.00 | -0.45% | 268,577 |
| Oct 29, 2026 | 1,119.00 | 1,122.00 | 1,098.00 | 1,108.00 | 1,108.00 | -0.98% | 164,100 |
| Oct 28, 2026 | 1,113.00 | 1,125.00 | 1,110.00 | 1,119.00 | 1,119.00 | 0.81% | 189,151 |
| Oct 27, 2026 | 1,124.00 | 1,160.00 | 1,107.00 | 1,110.00 | 1,110.00 | -1.25% | 174,205 |
| Oct 26, 2026 | 1,160.00 | 1,160.00 | 1,117.00 | 1,124.00 | 1,124.00 | -3.35% | 187,187 |
| Oct 23, 2026 | 1,163.00 | 1,173.00 | 1,150.00 | 1,163.00 | 1,163.00 | -0.60% | 248,945 |
| Oct 22, 2026 | 1,175.00 | 1,179.00 | 1,167.00 | 1,170.00 | 1,170.00 | -0.34% | 271,808 |
| Oct 21, 2026 | 1,179.00 | 1,181.00 | 1,168.00 | 1,174.00 | 1,174.00 | - | 343,029 |
| Oct 20, 2026 | 1,178.00 | 1,189.00 | 1,161.00 | 1,174.00 | 1,174.00 | -0.76% | 435,667 |
| Oct 19, 2026 | 1,137.00 | 1,183.00 | 1,136.00 | 1,183.00 | 1,183.00 | 2.87% | 512,978 |
| Oct 16, 2026 | 1,101.00 | 1,160.00 | 1,100.00 | 1,150.00 | 1,150.00 | 3.98% | 540,203 |
| Oct 15, 2026 | 1,080.00 | 1,109.00 | 1,070.00 | 1,106.00 | 1,106.00 | 1.10% | 624,683 |
| Oct 14, 2026 | 1,093.00 | 1,109.00 | 1,086.00 | 1,094.00 | 1,094.00 | 0.09% | 153,515 |
| Oct 13, 2026 | 1,092.00 | 1,100.00 | 1,065.00 | 1,093.00 | 1,093.00 | 0.28% | 373,662 |
| Oct 12, 2026 | 1,103.00 | 1,112.00 | 1,078.00 | 1,090.00 | 1,090.00 | -1.00% | 147,349 |
| Oct 8, 2026 | 1,104.00 | 1,108.00 | 1,090.00 | 1,101.00 | 1,101.00 | -0.54% | 71,658 |
| Oct 7, 2026 | 1,098.00 | 1,112.00 | 1,090.00 | 1,107.00 | 1,107.00 | 1.56% | 156,369 |
| Oct 6, 2026 | 1,118.00 | 1,120.00 | 1,030.00 | 1,090.00 | 1,090.00 | -2.59% | 303,337 |
| Oct 2, 2026 | 1,113.00 | 1,121.00 | 1,111.00 | 1,119.00 | 1,119.00 | 0.54% | 75,894 |
| Oct 1, 2026 | 1,101.00 | 1,114.00 | 1,100.00 | 1,113.00 | 1,113.00 | 0.72% | 84,325 |
| Sep 30, 2026 | 1,116.00 | 1,119.00 | 1,102.00 | 1,105.00 | 1,105.00 | -0.90% | 88,321 |
| Sep 29, 2026 | 1,130.00 | 1,133.00 | 1,106.00 | 1,115.00 | 1,115.00 | -1.24% | 197,815 |
| Sep 28, 2026 | 1,124.00 | 1,132.00 | 1,108.00 | 1,129.00 | 1,129.00 | 0.80% | 128,848 |
| Sep 23, 2026 | 1,123.00 | 1,125.00 | 1,111.00 | 1,120.00 | 1,120.00 | -0.27% | 117,218 |
| Sep 22, 2026 | 1,130.00 | 1,130.00 | 1,113.00 | 1,123.00 | 1,123.00 | - | 135,387 |
| Sep 21, 2026 | 1,141.00 | 1,141.00 | 1,120.00 | 1,123.00 | 1,123.00 | -1.14% | 193,530 |
| 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 |