FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea · Delayed Price · Currency is KRW 1,035.00
-4.00 (-0.38%)
At close: Jun 10, 2026
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 1,027.00 | 1,079.00 | 1,027.00 | 1,039.00 | 1,039.00 | 0.39% | 474,476 |
| Jun 8, 2026 | 1,100.00 | 1,100.00 | 1,020.00 | 1,035.00 | 1,035.00 | -6.76% | 840,561 |
| Jun 5, 2026 | 1,108.00 | 1,119.00 | 1,082.00 | 1,110.00 | 1,110.00 | 0.63% | 678,429 |
| Jun 4, 2026 | 1,087.00 | 1,129.00 | 1,082.00 | 1,103.00 | 1,103.00 | 1.47% | 410,036 |
| Jun 2, 2026 | 1,085.00 | 1,110.00 | 1,058.00 | 1,087.00 | 1,087.00 | -1.54% | 743,224 |
| Jun 1, 2026 | 1,132.00 | 1,132.00 | 1,046.00 | 1,104.00 | 1,104.00 | -2.47% | 1,046,509 |
| May 29, 2026 | 1,181.00 | 1,194.00 | 1,121.00 | 1,132.00 | 1,132.00 | -4.15% | 826,903 |
| May 28, 2026 | 1,198.00 | 1,209.00 | 1,159.00 | 1,181.00 | 1,181.00 | -1.67% | 912,430 |
| May 27, 2026 | 1,222.00 | 1,232.00 | 1,194.00 | 1,201.00 | 1,201.00 | -2.60% | 922,149 |
| May 26, 2026 | 1,270.00 | 1,280.00 | 1,213.00 | 1,233.00 | 1,233.00 | -2.68% | 1,029,335 |
| May 22, 2026 | 1,269.00 | 1,293.00 | 1,260.00 | 1,267.00 | 1,267.00 | 0.48% | 623,561 |
| May 21, 2026 | 1,294.00 | 1,311.00 | 1,250.00 | 1,261.00 | 1,261.00 | -3.00% | 984,358 |
| May 20, 2026 | 1,311.00 | 1,314.00 | 1,272.00 | 1,300.00 | 1,300.00 | -0.84% | 526,023 |
| May 19, 2026 | 1,334.00 | 1,353.00 | 1,292.00 | 1,311.00 | 1,311.00 | -1.50% | 617,293 |
| May 18, 2026 | 1,324.00 | 1,345.00 | 1,272.00 | 1,331.00 | 1,331.00 | -1.77% | 2,322,110 |
| May 15, 2026 | 1,383.00 | 1,390.00 | 1,337.00 | 1,355.00 | 1,355.00 | -2.02% | 1,175,510 |
| May 14, 2026 | 1,360.00 | 1,400.00 | 1,360.00 | 1,383.00 | 1,383.00 | 1.69% | 621,716 |
| May 13, 2026 | 1,372.00 | 1,447.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.87% | 1,442,588 |
| May 12, 2026 | 1,431.00 | 1,438.00 | 1,358.00 | 1,372.00 | 1,372.00 | -4.59% | 1,744,570 |
| May 11, 2026 | 1,526.00 | 1,527.00 | 1,427.00 | 1,438.00 | 1,438.00 | -5.27% | 2,577,337 |
| May 8, 2026 | 1,449.00 | 1,542.00 | 1,419.00 | 1,518.00 | 1,518.00 | 6.38% | 6,261,806 |
| May 7, 2026 | 1,450.00 | 1,464.00 | 1,406.00 | 1,427.00 | 1,427.00 | -3.58% | 2,078,441 |
| May 6, 2026 | 1,447.00 | 1,500.00 | 1,389.00 | 1,480.00 | 1,480.00 | 2.92% | 4,065,492 |
| May 4, 2026 | 1,379.00 | 1,446.00 | 1,375.00 | 1,438.00 | 1,438.00 | 4.28% | 2,737,820 |
| Apr 30, 2026 | 1,330.00 | 1,462.00 | 1,327.00 | 1,379.00 | 1,379.00 | 3.84% | 8,513,887 |
| Apr 29, 2026 | 1,348.00 | 1,358.00 | 1,327.00 | 1,328.00 | 1,328.00 | -1.04% | 657,270 |
| Apr 28, 2026 | 1,355.00 | 1,355.00 | 1,324.00 | 1,342.00 | 1,342.00 | -0.67% | 636,599 |
| 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% | 570,293 |
| Apr 23, 2026 | 1,357.00 | 1,363.00 | 1,331.00 | 1,331.00 | 1,331.00 | -2.35% | 897,544 |
| 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% | 947,871 |
| Apr 17, 2026 | 1,428.00 | 1,428.00 | 1,396.00 | 1,408.00 | 1,408.00 | -1.19% | 667,153 |
| 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% | 1,532,069 |
| Apr 14, 2026 | 1,452.00 | 1,453.00 | 1,403.00 | 1,425.00 | 1,425.00 | -1.86% | 1,399,645 |
| Apr 13, 2026 | 1,431.00 | 1,477.00 | 1,416.00 | 1,452.00 | 1,452.00 | 2.25% | 3,002,698 |
| Apr 10, 2026 | 1,379.00 | 1,427.00 | 1,378.00 | 1,420.00 | 1,420.00 | 3.42% | 2,081,606 |
| Apr 9, 2026 | 1,342.00 | 1,400.00 | 1,337.00 | 1,373.00 | 1,373.00 | 2.31% | 1,593,171 |
| Apr 8, 2026 | 1,358.00 | 1,358.00 | 1,333.00 | 1,342.00 | 1,342.00 | -2.54% | 1,608,762 |
| Apr 7, 2026 | 1,399.00 | 1,399.00 | 1,362.00 | 1,377.00 | 1,377.00 | -1.57% | 1,357,717 |
| Apr 6, 2026 | 1,359.00 | 1,427.00 | 1,340.00 | 1,399.00 | 1,399.00 | 3.63% | 3,535,997 |
| Apr 3, 2026 | 1,310.00 | 1,361.00 | 1,310.00 | 1,350.00 | 1,350.00 | 3.29% | 1,779,091 |
| Apr 2, 2026 | 1,330.00 | 1,347.00 | 1,300.00 | 1,307.00 | 1,307.00 | -0.98% | 1,414,899 |
| Apr 1, 2026 | 1,304.00 | 1,321.00 | 1,290.00 | 1,320.00 | 1,320.00 | 0.84% | 859,399 |
| Mar 31, 2026 | 1,348.00 | 1,349.00 | 1,299.00 | 1,309.00 | 1,309.00 | -2.46% | 860,702 |
| Mar 30, 2026 | 1,309.00 | 1,342.00 | 1,298.00 | 1,342.00 | 1,342.00 | 2.68% | 1,540,800 |