Skip to main content
logo
Farmsco (KRX:036580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
-55.00 (-1.38%)
Feb 26, 2026, 10:58 AM KST

Farmsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20264,050.004,050.003,970.003,985.003,935.00-1.60%80,664
Feb 24, 20263,990.004,120.003,980.004,050.003,999.181.25%94,898
Feb 23, 20264,095.004,145.003,800.004,000.003,949.81-0.99%318,685
Feb 20, 20264,140.004,140.004,005.004,040.003,989.31-1.82%126,970
Feb 19, 20264,000.004,140.003,810.004,115.004,063.372.88%413,052
Feb 13, 20264,045.004,075.003,845.004,000.003,949.81-1.96%266,553
Feb 12, 20263,630.004,350.003,615.004,080.004,028.8112.40%1,608,562
Feb 11, 20263,635.003,815.003,450.003,630.003,584.45-0.14%478,139
Feb 10, 20263,795.003,815.003,635.003,635.003,589.39-2.94%176,244
Feb 9, 20263,860.004,150.003,675.003,745.003,698.01-1.96%504,066
Feb 6, 20263,860.003,960.003,610.003,820.003,772.07-3.66%515,609
Feb 5, 20264,200.004,865.003,855.003,965.003,915.25-3,707,430
Feb 4, 20263,355.003,965.003,260.003,965.003,915.2530.00%2,175,988
Feb 3, 20262,915.003,170.002,815.003,050.003,011.734.99%404,593
Feb 2, 20262,995.003,060.002,880.002,905.002,868.55-2.19%129,194
Jan 30, 20262,885.003,060.002,770.002,970.002,932.744.03%179,726
Jan 29, 20262,900.002,900.002,715.002,855.002,819.18-2.06%119,630
Jan 28, 20262,885.002,940.002,805.002,915.002,878.431.75%190,110
Jan 27, 20262,920.002,925.002,775.002,865.002,829.05-2.39%210,305
Jan 26, 20262,570.003,265.002,565.002,935.002,898.1716.70%2,572,427
Jan 23, 20262,440.002,565.002,425.002,515.002,483.443.07%62,144
Jan 22, 20262,415.002,480.002,415.002,440.002,409.391.04%37,857
Jan 21, 20262,420.002,475.002,415.002,415.002,384.70-0.41%53,022
Jan 20, 20262,460.002,480.002,410.002,425.002,394.57-1.42%67,453
Jan 19, 20262,620.002,620.002,450.002,460.002,429.13-6.46%81,700
Jan 16, 20262,355.002,725.002,355.002,630.002,597.0011.68%354,912
Jan 15, 20262,365.002,410.002,355.002,355.002,325.45-0.42%10,789
Jan 14, 20262,440.002,440.002,350.002,365.002,335.33-3.86%21,061
Jan 13, 20262,355.002,460.002,350.002,460.002,429.135.58%37,526
Jan 12, 20262,310.002,375.002,290.002,330.002,300.770.22%59,721
Jan 9, 20262,255.002,335.002,230.002,325.002,295.832.88%26,686
Jan 8, 20262,325.002,325.002,250.002,260.002,231.64-2.80%28,169
Jan 7, 20262,345.002,345.002,265.002,325.002,295.83-65,389
Jan 6, 20262,395.002,395.002,310.002,325.002,295.83-1.69%30,073
Jan 5, 20262,395.002,450.002,355.002,365.002,335.33-1.25%24,436
Jan 2, 20262,395.002,420.002,375.002,395.002,364.95-36,505
Dec 30, 20252,410.002,420.002,385.002,395.002,364.95-0.42%15,708
Dec 29, 20252,460.002,470.002,405.002,405.002,374.82-2.24%27,821
Dec 26, 20252,455.002,490.002,455.002,460.002,429.13-0.81%25,367
Dec 24, 20252,475.002,490.002,455.002,480.002,448.880.20%18,742
Dec 23, 20252,520.002,520.002,475.002,475.002,443.95-0.40%12,312
Dec 22, 20252,475.002,505.002,475.002,485.002,453.82-7,498
Dec 19, 20252,480.002,505.002,470.002,485.002,453.820.61%16,859
Dec 18, 20252,475.002,495.002,460.002,470.002,439.01-0.60%12,448
Dec 17, 20252,470.002,495.002,455.002,485.002,453.820.61%38,445
Dec 16, 20252,480.002,480.002,440.002,470.002,439.010.41%31,250
Dec 15, 20252,520.002,520.002,445.002,460.002,429.13-2.57%73,725
Dec 12, 20252,555.002,595.002,515.002,525.002,493.32-0.79%33,562
Dec 11, 20252,570.002,750.002,535.002,545.002,513.07-0.20%236,027
Dec 10, 20252,580.002,585.002,550.002,550.002,518.01-0.97%10,468