FarmStory Co., Ltd. 027710
KRX · Südkorea · Prozessindustrie
KRW 1.119,00+6,00 (+0,54 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1.113,00 | +0,72 % | KRW 1.101,00 | KRW 1.114,00 | KRW 1.100,00 | 92,30K |
| 2026-09-30 | KRW 1.105,00 | -0,90 % | KRW 1.116,00 | KRW 1.119,00 | KRW 1.102,00 | 91,37K |
| 2026-09-29 | KRW 1.115,00 | -1,24 % | KRW 1.130,00 | KRW 1.133,00 | KRW 1.106,00 | 200,15K |
| 2026-09-28 | KRW 1.129,00 | +0,80 % | KRW 1.124,00 | KRW 1.132,00 | KRW 1.108,00 | 139,18K |
| 2026-09-23 | KRW 1.120,00 | -0,27 % | KRW 1.123,00 | KRW 1.125,00 | KRW 1.111,00 | 117,77K |
| 2026-09-22 | KRW 1.123,00 | 0,00 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.113,00 | 137,10K |
| 2026-09-21 | KRW 1.123,00 | -1,14 % | KRW 1.141,00 | KRW 1.141,00 | KRW 1.120,00 | 195,06K |
| 2026-09-18 | KRW 1.136,00 | -0,09 % | KRW 1.137,00 | KRW 1.152,00 | KRW 1.132,00 | 237,60K |
| 2026-09-17 | KRW 1.137,00 | -0,44 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.134,00 | 103,76K |
| 2026-09-16 | KRW 1.142,00 | -0,61 % | KRW 1.149,00 | KRW 1.151,00 | KRW 1.138,00 | 119,93K |
| 2026-09-15 | KRW 1.149,00 | -0,52 % | KRW 1.160,00 | KRW 1.162,00 | KRW 1.140,00 | 244,90K |
| 2026-09-14 | KRW 1.155,00 | +0,52 % | KRW 1.150,00 | KRW 1.159,00 | KRW 1.136,00 | 244,09K |
| 2026-09-11 | KRW 1.149,00 | +0,09 % | KRW 1.150,00 | KRW 1.160,00 | KRW 1.144,00 | 299,40K |
| 2026-09-10 | KRW 1.148,00 | +1,15 % | KRW 1.139,00 | KRW 1.174,00 | KRW 1.126,00 | 893,88K |
| 2026-09-09 | KRW 1.135,00 | +0,44 % | KRW 1.132,00 | KRW 1.143,00 | KRW 1.129,00 | 180,67K |
| 2026-09-08 | KRW 1.130,00 | -0,70 % | KRW 1.138,00 | KRW 1.141,00 | KRW 1.125,00 | 238,56K |
| 2026-09-07 | KRW 1.138,00 | -0,35 % | KRW 1.145,00 | KRW 1.145,00 | KRW 1.125,00 | 291,00K |
| 2026-09-04 | KRW 1.142,00 | +1,42 % | KRW 1.127,00 | KRW 1.144,00 | KRW 1.120,00 | 477,85K |
| 2026-09-03 | KRW 1.126,00 | +2,36 % | KRW 1.101,00 | KRW 1.130,00 | KRW 1.096,00 | 742,13K |
| 2026-09-02 | KRW 1.100,00 | +1,48 % | KRW 1.084,00 | KRW 1.104,00 | KRW 1.075,00 | 533,52K |
| 2026-09-01 | KRW 1.084,00 | -0,55 % | KRW 1.090,00 | KRW 1.093,00 | KRW 1.078,00 | 147,26K |
| 2026-08-31 | KRW 1.090,00 | -0,18 % | KRW 1.094,00 | KRW 1.094,00 | KRW 1.078,00 | 204,59K |
| 2026-08-28 | KRW 1.092,00 | +2,06 % | KRW 1.075,00 | KRW 1.096,00 | KRW 1.065,00 | 418,73K |
| 2026-08-27 | KRW 1.070,00 | -0,83 % | KRW 1.140,00 | KRW 1.198,00 | KRW 1.070,00 | 1,52M |
| 2026-08-26 | KRW 1.079,00 | -0,19 % | KRW 1.078,00 | KRW 1.086,00 | KRW 1.066,00 | 186,84K |
| 2026-08-25 | KRW 1.081,00 | +0,93 % | KRW 1.074,00 | KRW 1.082,00 | KRW 1.058,00 | 187,43K |
| 2026-08-24 | KRW 1.071,00 | +1,32 % | KRW 1.057,00 | KRW 1.079,00 | KRW 1.051,00 | 202,00K |
| 2026-08-21 | KRW 1.057,00 | -0,66 % | KRW 1.065,00 | KRW 1.065,00 | KRW 1.040,00 | 173,97K |
| 2026-08-20 | KRW 1.064,00 | +0,66 % | KRW 1.057,00 | KRW 1.075,00 | KRW 1.053,00 | 227,38K |
| 2026-08-19 | KRW 1.057,00 | -2,22 % | KRW 1.071,00 | KRW 1.081,00 | KRW 1.052,00 | 174,48K |
| 2026-08-18 | KRW 1.081,00 | +0,75 % | KRW 1.078,00 | KRW 1.085,00 | KRW 1.067,00 | 223,45K |
| 2026-08-14 | KRW 1.073,00 | +1,23 % | KRW 1.062,00 | KRW 1.078,00 | KRW 1.056,00 | 238,38K |
| 2026-08-13 | KRW 1.060,00 | -2,93 % | KRW 1.093,00 | KRW 1.099,00 | KRW 1.055,00 | 369,59K |
| 2026-08-12 | KRW 1.092,00 | -0,82 % | KRW 1.097,00 | KRW 1.101,00 | KRW 1.080,00 | 289,64K |
| 2026-08-11 | KRW 1.101,00 | +0,73 % | KRW 1.090,00 | KRW 1.115,00 | KRW 1.087,00 | 387,92K |
| 2026-08-10 | KRW 1.093,00 | +2,15 % | KRW 1.080,00 | KRW 1.096,00 | KRW 1.063,00 | 508,19K |
| 2026-08-07 | KRW 1.070,00 | +0,56 % | KRW 1.066,00 | KRW 1.080,00 | KRW 1.062,00 | 411,32K |
| 2026-08-06 | KRW 1.064,00 | 0,00 % | KRW 1.074,00 | KRW 1.079,00 | KRW 1.052,00 | 276,05K |
| 2026-08-05 | KRW 1.064,00 | -0,09 % | KRW 1.065,00 | KRW 1.078,00 | KRW 1.061,00 | 272,04K |
| 2026-08-04 | KRW 1.065,00 | +2,11 % | KRW 1.036,00 | KRW 1.067,00 | KRW 1.036,00 | 229,62K |
| 2026-08-03 | KRW 1.043,00 | +1,86 % | KRW 1.024,00 | KRW 1.058,00 | KRW 1.024,00 | 346,40K |
| 2026-07-31 | KRW 1.024,00 | +2,20 % | KRW 1.011,00 | KRW 1.028,00 | KRW 996,00 | 328,03K |
| 2026-07-30 | KRW 1.002,00 | +0,70 % | KRW 975,00 | KRW 1.034,00 | KRW 975,00 | 360,03K |
| 2026-07-29 | KRW 995,00 | -2,16 % | KRW 1.017,00 | KRW 1.043,00 | KRW 987,00 | 619,15K |
| 2026-07-28 | KRW 1.017,00 | -4,24 % | KRW 1.062,00 | KRW 1.062,00 | KRW 1.015,00 | 440,59K |
| 2026-07-27 | KRW 1.062,00 | -2,57 % | KRW 1.095,00 | KRW 1.098,00 | KRW 1.059,00 | 430,33K |
| 2026-07-24 | KRW 1.090,00 | -1,54 % | KRW 1.109,00 | KRW 1.140,00 | KRW 1.088,00 | 882,48K |
| 2026-07-23 | KRW 1.107,00 | +2,98 % | KRW 1.072,00 | KRW 1.113,00 | KRW 1.070,00 | 1,04M |
| 2026-07-22 | KRW 1.075,00 | +0,94 % | KRW 1.065,00 | KRW 1.080,00 | KRW 1.062,00 | 649,65K |
| 2026-07-21 | KRW 1.065,00 | -0,56 % | KRW 1.072,00 | KRW 1.098,00 | KRW 1.057,00 | 1,32M |
| 2026-07-20 | KRW 1.071,00 | +1,52 % | KRW 1.055,00 | KRW 1.209,00 | KRW 1.046,00 | 8,66M |
| 2026-07-16 | KRW 1.055,00 | -1,95 % | KRW 1.092,00 | KRW 1.102,00 | KRW 1.052,00 | 419,42K |
| 2026-07-15 | KRW 1.076,00 | +1,32 % | KRW 1.050,00 | KRW 1.090,00 | KRW 1.039,00 | 683,89K |
| 2026-07-14 | KRW 1.062,00 | +1,63 % | KRW 1.044,00 | KRW 1.135,00 | KRW 1.041,00 | 2,74M |
| 2026-07-13 | KRW 1.045,00 | +0,19 % | KRW 1.041,00 | KRW 1.073,00 | KRW 1.033,00 | 396,58K |
| 2026-07-10 | KRW 1.043,00 | +3,78 % | KRW 1.005,00 | KRW 1.052,00 | KRW 1.005,00 | 422,39K |
| 2026-07-09 | KRW 1.005,00 | -1,37 % | KRW 1.019,00 | KRW 1.034,00 | KRW 999,00 | 246,09K |
| 2026-07-08 | KRW 1.019,00 | -1,07 % | KRW 1.025,00 | KRW 1.043,00 | KRW 1.011,00 | 338,93K |
| 2026-07-07 | KRW 1.030,00 | +0,10 % | KRW 1.021,00 | KRW 1.055,00 | KRW 1.012,00 | 351,63K |
| 2026-07-06 | KRW 1.029,00 | -0,10 % | KRW 1.029,00 | KRW 1.037,00 | KRW 1.010,00 | 277,42K |
| 2026-07-03 | KRW 1.030,00 | -0,10 % | KRW 1.041,00 | KRW 1.041,00 | KRW 1.010,00 | 251,23K |
| 2026-07-02 | KRW 1.031,00 | +3,93 % | KRW 993,00 | KRW 1.059,00 | KRW 974,00 | 724,88K |
| 2026-07-01 | KRW 992,00 | +0,61 % | KRW 986,00 | KRW 1.009,00 | KRW 971,00 | 218,12K |
| 2026-06-30 | KRW 986,00 | -1,99 % | KRW 1.007,00 | KRW 1.020,00 | KRW 985,00 | 302,19K |
| 2026-06-29 | KRW 1.006,00 | +7,02 % | KRW 945,00 | KRW 1.017,00 | KRW 928,00 | 515,39K |
| 2026-06-26 | KRW 940,00 | -1,98 % | KRW 953,00 | KRW 960,00 | KRW 925,00 | 724,67K |
| 2026-06-25 | KRW 959,00 | -2,14 % | KRW 976,00 | KRW 995,00 | KRW 953,00 | 440,89K |
| 2026-06-24 | KRW 980,00 | +1,03 % | KRW 972,00 | KRW 995,00 | KRW 956,00 | 321,58K |
| 2026-06-23 | KRW 970,00 | -5,37 % | KRW 1.011,00 | KRW 1.025,00 | KRW 970,00 | 700,11K |
| 2026-06-22 | KRW 1.025,00 | 0,00 % | KRW 1.019,00 | KRW 1.035,00 | KRW 1.012,00 | 358,90K |
| 2026-06-19 | KRW 1.025,00 | -4,47 % | KRW 1.073,00 | KRW 1.073,00 | KRW 1.019,00 | 538,96K |
| 2026-06-18 | KRW 1.073,00 | -2,81 % | KRW 1.104,00 | KRW 1.104,00 | KRW 1.058,00 | 332,27K |
| 2026-06-17 | KRW 1.104,00 | -0,09 % | KRW 1.105,00 | KRW 1.121,00 | KRW 1.086,00 | 282,00K |
| 2026-06-16 | KRW 1.105,00 | +4,44 % | KRW 1.058,00 | KRW 1.123,00 | KRW 1.055,00 | 948,32K |
| 2026-06-15 | KRW 1.058,00 | -0,66 % | KRW 1.064,00 | KRW 1.089,00 | KRW 1.051,00 | 345,79K |
| 2026-06-12 | KRW 1.065,00 | +1,91 % | KRW 1.045,00 | KRW 1.082,00 | KRW 1.035,00 | 539,40K |
| 2026-06-11 | KRW 1.045,00 | +0,97 % | KRW 1.032,00 | KRW 1.071,00 | KRW 1.025,00 | 385,85K |
| 2026-06-10 | KRW 1.035,00 | -0,38 % | KRW 1.035,00 | KRW 1.047,00 | KRW 1.018,00 | 102 |
| 2026-06-09 | KRW 1.039,00 | +0,39 % | KRW 1.027,00 | KRW 1.079,00 | KRW 1.027,00 | 474,48K |
| 2026-06-08 | KRW 1.035,00 | -6,76 % | KRW 1.100,00 | KRW 1.100,00 | KRW 1.020,00 | 840,56K |
| 2026-06-05 | KRW 1.110,00 | +0,63 % | KRW 1.108,00 | KRW 1.119,00 | KRW 1.082,00 | 678,43K |
| 2026-06-04 | KRW 1.103,00 | +1,47 % | KRW 1.087,00 | KRW 1.129,00 | KRW 1.082,00 | 410,04K |
| 2026-06-02 | KRW 1.087,00 | -1,54 % | KRW 1.085,00 | KRW 1.110,00 | KRW 1.058,00 | 743,22K |
| 2026-06-01 | KRW 1.104,00 | -2,47 % | KRW 1.132,00 | KRW 1.132,00 | KRW 1.046,00 | 1,05M |
| 2026-05-29 | KRW 1.132,00 | -4,15 % | KRW 1.181,00 | KRW 1.194,00 | KRW 1.121,00 | 826,90K |
| 2026-05-28 | KRW 1.181,00 | -1,67 % | KRW 1.198,00 | KRW 1.209,00 | KRW 1.159,00 | 912,43K |
| 2026-05-27 | KRW 1.201,00 | -2,60 % | KRW 1.222,00 | KRW 1.232,00 | KRW 1.194,00 | 922,15K |
| 2026-05-26 | KRW 1.233,00 | -2,68 % | KRW 1.270,00 | KRW 1.280,00 | KRW 1.213,00 | 1,03M |
| 2026-05-22 | KRW 1.267,00 | +0,48 % | KRW 1.269,00 | KRW 1.293,00 | KRW 1.260,00 | 623,56K |
| 2026-05-21 | KRW 1.261,00 | -3,00 % | KRW 1.294,00 | KRW 1.311,00 | KRW 1.250,00 | 984,36K |