FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,342.00
-9.00 (-0.67%)
At close: Apr 28, 2026
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,348.00 | 1,358.00 | 1,327.00 | 1,328.00 | 1,328.00 | -1.04% | 655,352 |
| Apr 28, 2026 | 1,355.00 | 1,355.00 | 1,324.00 | 1,342.00 | 1,342.00 | -0.67% | 634,051 |
| Apr 27, 2026 | 1,346.00 | 1,358.00 | 1,344.00 | 1,351.00 | 1,351.00 | 0.37% | 583,472 |
| Apr 24, 2026 | 1,331.00 | 1,349.00 | 1,331.00 | 1,346.00 | 1,346.00 | 1.13% | 568,712 |
| Apr 23, 2026 | 1,357.00 | 1,363.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.35% | 892,934 |
| Apr 22, 2026 | 1,359.00 | 1,377.00 | 1,358.00 | 1,363.00 | 1,363.00 | 0.29% | 483,955 |
| Apr 21, 2026 | 1,387.00 | 1,394.00 | 1,351.00 | 1,359.00 | 1,359.00 | -1.95% | 1,135,290 |
| Apr 20, 2026 | 1,419.00 | 1,425.00 | 1,386.00 | 1,386.00 | 1,386.00 | -1.56% | 903,146 |
| Apr 17, 2026 | 1,428.00 | 1,428.00 | 1,396.00 | 1,408.00 | 1,408.00 | -1.19% | 662,872 |
| Apr 16, 2026 | 1,421.00 | 1,438.00 | 1,390.00 | 1,425.00 | 1,425.00 | 0.35% | 989,383 |
| Apr 15, 2026 | 1,420.00 | 1,426.00 | 1,387.00 | 1,420.00 | 1,420.00 | -0.35% | 1,517,180 |
| Apr 14, 2026 | 1,452.00 | 1,453.00 | 1,403.00 | 1,425.00 | 1,425.00 | -1.86% | 1,390,294 |
| Apr 13, 2026 | 1,431.00 | 1,477.00 | 1,416.00 | 1,452.00 | 1,452.00 | 2.25% | 2,990,032 |
| Apr 10, 2026 | 1,379.00 | 1,427.00 | 1,378.00 | 1,420.00 | 1,420.00 | 3.42% | 2,046,827 |
| Apr 9, 2026 | 1,342.00 | 1,400.00 | 1,337.00 | 1,373.00 | 1,373.00 | 2.31% | 1,578,813 |
| Apr 8, 2026 | 1,358.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,342.00 | -2.54% | 1,593,479 |
| Apr 7, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,377.00 | 1,377.00 | -1.57% | 1,351,284 |
| Apr 6, 2026 | 1,359.00 | 1,427.00 | 1,340.00 | 1,399.00 | 1,399.00 | 3.63% | 3,480,593 |
| Apr 3, 2026 | 1,310.00 | 1,361.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3.29% | 1,774,453 |
| Apr 2, 2026 | 1,330.00 | 1,347.00 | 1,300.00 | 1,307.00 | 1,307.00 | -0.98% | 1,398,001 |
| Apr 1, 2026 | 1,304.00 | 1,321.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.84% | 841,833 |
| Mar 31, 2026 | 1,348.00 | 1,349.00 | 1,299.00 | 1,309.00 | 1,309.00 | -2.46% | 849,317 |
| Mar 30, 2026 | 1,309.00 | 1,342.00 | 1,298.00 | 1,342.00 | 1,342.00 | 2.68% | 1,540,800 |
| Mar 27, 2026 | 1,297.00 | 1,309.00 | 1,282.00 | 1,307.00 | 1,307.00 | 0.62% | 609,641 |
| Mar 26, 2026 | 1,292.00 | 1,313.00 | 1,281.00 | 1,299.00 | 1,299.00 | 0.54% | 680,142 |
| Mar 25, 2026 | 1,298.00 | 1,298.00 | 1,275.00 | 1,292.00 | 1,292.00 | -0.08% | 594,080 |
| Mar 24, 2026 | 1,272.00 | 1,294.00 | 1,264.00 | 1,293.00 | 1,293.00 | 1.65% | 547,660 |
| Mar 23, 2026 | 1,328.00 | 1,348.00 | 1,270.00 | 1,272.00 | 1,272.00 | -3.71% | 1,434,904 |
| Mar 20, 2026 | 1,291.00 | 1,321.00 | 1,279.00 | 1,321.00 | 1,321.00 | 2.56% | 1,065,101 |
| Mar 19, 2026 | 1,324.00 | 1,331.00 | 1,278.00 | 1,288.00 | 1,288.00 | -1.08% | 1,292,994 |
| Mar 18, 2026 | 1,326.00 | 1,331.00 | 1,290.00 | 1,302.00 | 1,302.00 | -1.96% | 1,131,465 |
| Mar 17, 2026 | 1,320.00 | 1,330.00 | 1,284.00 | 1,328.00 | 1,328.00 | 0.30% | 1,490,420 |
| Mar 16, 2026 | 1,324.00 | 1,367.00 | 1,315.00 | 1,324.00 | 1,324.00 | 0.91% | 2,585,324 |
| Mar 13, 2026 | 1,336.00 | 1,460.00 | 1,312.00 | 1,312.00 | 1,312.00 | -0.08% | 7,602,793 |
| Mar 12, 2026 | 1,289.00 | 1,324.00 | 1,278.00 | 1,313.00 | 1,313.00 | 2.74% | 1,993,247 |
| Mar 11, 2026 | 1,334.00 | 1,334.00 | 1,259.00 | 1,278.00 | 1,278.00 | -4.20% | 3,143,037 |
| Mar 10, 2026 | 1,350.00 | 1,413.00 | 1,316.00 | 1,334.00 | 1,334.00 | -4.99% | 4,245,271 |
| Mar 9, 2026 | 1,333.00 | 1,656.00 | 1,333.00 | 1,404.00 | 1,404.00 | 2.03% | 44,207,170 |
| Mar 6, 2026 | 1,403.00 | 1,413.00 | 1,360.00 | 1,376.00 | 1,276.00 | -1.01% | 2,663,165 |
| Mar 5, 2026 | 1,328.00 | 1,400.00 | 1,310.00 | 1,390.00 | 1,288.98 | 5.70% | 3,818,322 |
| Mar 4, 2026 | 1,367.00 | 1,531.00 | 1,310.00 | 1,315.00 | 1,219.43 | -3.80% | 25,370,940 |
| Mar 3, 2026 | 1,373.00 | 1,510.00 | 1,353.00 | 1,367.00 | 1,267.65 | 1.64% | 9,280,742 |
| Feb 27, 2026 | 1,321.00 | 1,350.00 | 1,310.00 | 1,345.00 | 1,247.25 | 1.36% | 829,323 |
| Feb 26, 2026 | 1,363.00 | 1,370.00 | 1,323.00 | 1,327.00 | 1,230.56 | -2.50% | 983,313 |
| Feb 25, 2026 | 1,390.00 | 1,400.00 | 1,360.00 | 1,361.00 | 1,262.09 | -2.09% | 1,374,035 |
| Feb 24, 2026 | 1,395.00 | 1,414.00 | 1,335.00 | 1,390.00 | 1,288.98 | -0.93% | 2,958,389 |
| Feb 23, 2026 | 1,344.00 | 1,478.00 | 1,290.00 | 1,403.00 | 1,301.04 | 16.14% | 21,038,380 |
| Feb 20, 2026 | 1,190.00 | 1,211.00 | 1,185.00 | 1,208.00 | 1,120.21 | 1.94% | 1,286,351 |
| Feb 19, 2026 | 1,172.00 | 1,185.00 | 1,167.00 | 1,185.00 | 1,098.88 | 1.54% | 446,824 |
| Feb 13, 2026 | 1,175.00 | 1,178.00 | 1,151.00 | 1,167.00 | 1,082.19 | -0.68% | 395,120 |