FarmStory Co., Ltd. 027710
KRX · South Korea · Process Industries
KRW 1,119.00+6.00 (+0.54%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |