FarmStory Co., Ltd. (KOSDAQ:027710)
South Korea
· Delayed Price · Currency is KRW 1,182.00
+2.00 (0.17%)
At close: Dec 5, 2025
FarmStory Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,180.00 | 1,186.00 | 1,165.00 | 1,182.00 | 1,182.00 | 0.17% | 104,103 |
| Dec 4, 2025 | 1,185.00 | 1,193.00 | 1,172.00 | 1,180.00 | 1,180.00 | -0.67% | 100,384 |
| Dec 3, 2025 | 1,173.00 | 1,191.00 | 1,173.00 | 1,188.00 | 1,188.00 | 1.45% | 209,465 |
| Dec 2, 2025 | 1,160.00 | 1,175.00 | 1,160.00 | 1,171.00 | 1,171.00 | 0.60% | 55,039 |
| Dec 1, 2025 | 1,166.00 | 1,171.00 | 1,160.00 | 1,164.00 | 1,164.00 | -0.17% | 140,533 |
| Nov 28, 2025 | 1,151.00 | 1,170.00 | 1,150.00 | 1,166.00 | 1,166.00 | 1.13% | 107,398 |
| Nov 27, 2025 | 1,155.00 | 1,159.00 | 1,148.00 | 1,153.00 | 1,153.00 | -0.26% | 65,082 |
| Nov 26, 2025 | 1,147.00 | 1,157.00 | 1,139.00 | 1,156.00 | 1,156.00 | 1.14% | 118,774 |
| Nov 25, 2025 | 1,157.00 | 1,160.00 | 1,140.00 | 1,143.00 | 1,143.00 | -1.21% | 217,234 |
| Nov 24, 2025 | 1,158.00 | 1,162.00 | 1,151.00 | 1,157.00 | 1,157.00 | -0.09% | 83,481 |
| Nov 21, 2025 | 1,173.00 | 1,173.00 | 1,150.00 | 1,158.00 | 1,158.00 | -1.70% | 276,925 |
| Nov 20, 2025 | 1,173.00 | 1,183.00 | 1,171.00 | 1,178.00 | 1,178.00 | 0.60% | 137,946 |
| Nov 19, 2025 | 1,156.00 | 1,173.00 | 1,151.00 | 1,171.00 | 1,171.00 | 0.69% | 139,501 |
| Nov 18, 2025 | 1,179.00 | 1,184.00 | 1,158.00 | 1,163.00 | 1,163.00 | -1.27% | 159,353 |
| Nov 17, 2025 | 1,175.00 | 1,179.00 | 1,167.00 | 1,178.00 | 1,178.00 | 0.26% | 144,914 |
| Nov 14, 2025 | 1,173.00 | 1,184.00 | 1,167.00 | 1,175.00 | 1,175.00 | -0.59% | 206,119 |
| Nov 13, 2025 | 1,179.00 | 1,185.00 | 1,168.00 | 1,182.00 | 1,182.00 | 0.17% | 111,322 |
| Nov 12, 2025 | 1,170.00 | 1,182.00 | 1,166.00 | 1,180.00 | 1,180.00 | 0.85% | 248,428 |
| Nov 11, 2025 | 1,188.00 | 1,191.00 | 1,168.00 | 1,170.00 | 1,170.00 | -1.52% | 112,803 |
| Nov 10, 2025 | 1,192.00 | 1,193.00 | 1,177.00 | 1,188.00 | 1,188.00 | 0.42% | 115,426 |
| Nov 7, 2025 | 1,213.00 | 1,213.00 | 1,167.00 | 1,183.00 | 1,183.00 | -2.55% | 127,829 |
| Nov 6, 2025 | 1,211.00 | 1,218.00 | 1,196.00 | 1,214.00 | 1,214.00 | 0.75% | 318,742 |
| Nov 5, 2025 | 1,178.00 | 1,206.00 | 1,148.00 | 1,205.00 | 1,205.00 | 2.29% | 415,901 |
| Nov 4, 2025 | 1,163.00 | 1,180.00 | 1,157.00 | 1,178.00 | 1,178.00 | 1.29% | 211,171 |
| Nov 3, 2025 | 1,200.00 | 1,209.00 | 1,156.00 | 1,163.00 | 1,163.00 | -2.92% | 384,386 |
| Oct 31, 2025 | 1,201.00 | 1,217.00 | 1,190.00 | 1,198.00 | 1,198.00 | -0.58% | 195,798 |
| Oct 30, 2025 | 1,214.00 | 1,226.00 | 1,193.00 | 1,205.00 | 1,205.00 | -0.74% | 264,768 |
| Oct 29, 2025 | 1,225.00 | 1,225.00 | 1,205.00 | 1,214.00 | 1,214.00 | -0.98% | 230,670 |
| Oct 28, 2025 | 1,222.00 | 1,226.00 | 1,203.00 | 1,226.00 | 1,226.00 | 0.33% | 228,243 |
| Oct 27, 2025 | 1,253.00 | 1,260.00 | 1,218.00 | 1,222.00 | 1,222.00 | -2.47% | 399,120 |
| Oct 24, 2025 | 1,248.00 | 1,260.00 | 1,247.00 | 1,253.00 | 1,253.00 | -0.16% | 195,510 |
| Oct 23, 2025 | 1,240.00 | 1,261.00 | 1,240.00 | 1,255.00 | 1,255.00 | 1.21% | 367,461 |
| Oct 22, 2025 | 1,240.00 | 1,241.00 | 1,224.00 | 1,240.00 | 1,240.00 | - | 149,061 |
| Oct 21, 2025 | 1,250.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,240.00 | - | 142,558 |
| Oct 20, 2025 | 1,244.00 | 1,244.00 | 1,221.00 | 1,240.00 | 1,240.00 | -0.32% | 208,744 |
| Oct 17, 2025 | 1,260.00 | 1,263.00 | 1,235.00 | 1,244.00 | 1,244.00 | -1.27% | 263,685 |
| Oct 16, 2025 | 1,240.00 | 1,263.00 | 1,239.00 | 1,260.00 | 1,260.00 | 1.04% | 409,844 |
| Oct 15, 2025 | 1,230.00 | 1,280.00 | 1,224.00 | 1,247.00 | 1,247.00 | 1.88% | 1,042,962 |
| Oct 14, 2025 | 1,184.00 | 1,237.00 | 1,183.00 | 1,224.00 | 1,224.00 | 3.38% | 908,907 |
| Oct 13, 2025 | 1,155.00 | 1,185.00 | 1,151.00 | 1,184.00 | 1,184.00 | 1.89% | 202,896 |
| Oct 10, 2025 | 1,178.00 | 1,182.00 | 1,156.00 | 1,162.00 | 1,162.00 | -1.36% | 266,432 |
| Oct 2, 2025 | 1,170.00 | 1,179.00 | 1,165.00 | 1,178.00 | 1,178.00 | 0.94% | 181,891 |
| Oct 1, 2025 | 1,173.00 | 1,173.00 | 1,164.00 | 1,167.00 | 1,167.00 | -0.60% | 54,075 |
| Sep 30, 2025 | 1,171.00 | 1,176.00 | 1,165.00 | 1,174.00 | 1,174.00 | 0.09% | 49,884 |
| Sep 29, 2025 | 1,163.00 | 1,177.00 | 1,160.00 | 1,173.00 | 1,173.00 | 0.86% | 128,869 |
| Sep 26, 2025 | 1,166.00 | 1,166.00 | 1,156.00 | 1,163.00 | 1,163.00 | -0.26% | 146,747 |
| Sep 25, 2025 | 1,170.00 | 1,171.00 | 1,160.00 | 1,166.00 | 1,166.00 | -0.43% | 120,770 |
| Sep 24, 2025 | 1,173.00 | 1,178.00 | 1,165.00 | 1,171.00 | 1,171.00 | -0.17% | 165,029 |
| Sep 23, 2025 | 1,177.00 | 1,178.00 | 1,169.00 | 1,173.00 | 1,173.00 | -0.34% | 187,226 |
| Sep 22, 2025 | 1,178.00 | 1,182.00 | 1,171.00 | 1,177.00 | 1,177.00 | -0.08% | 143,935 |
| Sep 19, 2025 | 1,191.00 | 1,191.00 | 1,174.00 | 1,178.00 | 1,178.00 | -1.09% | 227,482 |
| Sep 18, 2025 | 1,190.00 | 1,194.00 | 1,181.00 | 1,191.00 | 1,191.00 | - | 129,333 |
| Sep 17, 2025 | 1,190.00 | 1,195.00 | 1,180.00 | 1,191.00 | 1,191.00 | -0.42% | 223,601 |
| Sep 16, 2025 | 1,206.00 | 1,209.00 | 1,195.00 | 1,196.00 | 1,196.00 | -1.08% | 141,971 |
| Sep 15, 2025 | 1,198.00 | 1,211.00 | 1,198.00 | 1,209.00 | 1,209.00 | 0.75% | 170,118 |
| Sep 12, 2025 | 1,199.00 | 1,203.00 | 1,191.00 | 1,200.00 | 1,200.00 | 0.50% | 188,374 |
| Sep 11, 2025 | 1,195.00 | 1,199.00 | 1,187.00 | 1,194.00 | 1,194.00 | -0.17% | 117,373 |
| Sep 10, 2025 | 1,184.00 | 1,196.00 | 1,184.00 | 1,196.00 | 1,196.00 | 1.01% | 171,302 |
| Sep 9, 2025 | 1,178.00 | 1,187.00 | 1,178.00 | 1,184.00 | 1,184.00 | 0.25% | 128,339 |
| Sep 8, 2025 | 1,183.00 | 1,186.00 | 1,170.00 | 1,181.00 | 1,181.00 | -0.17% | 137,625 |
| Sep 5, 2025 | 1,180.00 | 1,185.00 | 1,171.00 | 1,183.00 | 1,183.00 | 0.25% | 54,380 |
| Sep 4, 2025 | 1,176.00 | 1,182.00 | 1,168.00 | 1,180.00 | 1,180.00 | 0.94% | 65,606 |
| Sep 3, 2025 | 1,168.00 | 1,179.00 | 1,160.00 | 1,169.00 | 1,169.00 | -0.34% | 198,258 |
| Sep 2, 2025 | 1,167.00 | 1,180.00 | 1,159.00 | 1,173.00 | 1,173.00 | 0.34% | 165,553 |
| Sep 1, 2025 | 1,180.00 | 1,180.00 | 1,167.00 | 1,169.00 | 1,169.00 | -0.85% | 95,461 |
| Aug 29, 2025 | 1,190.00 | 1,190.00 | 1,177.00 | 1,179.00 | 1,179.00 | -0.84% | 142,488 |
| Aug 28, 2025 | 1,185.00 | 1,190.00 | 1,176.00 | 1,189.00 | 1,189.00 | 0.34% | 93,511 |
| Aug 27, 2025 | 1,183.00 | 1,189.00 | 1,180.00 | 1,185.00 | 1,185.00 | 0.17% | 55,652 |
| Aug 26, 2025 | 1,194.00 | 1,201.00 | 1,181.00 | 1,183.00 | 1,183.00 | -0.92% | 118,865 |
| Aug 25, 2025 | 1,190.00 | 1,210.00 | 1,190.00 | 1,194.00 | 1,194.00 | 0.34% | 55,567 |
| Aug 22, 2025 | 1,194.00 | 1,201.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.08% | 90,791 |
| Aug 21, 2025 | 1,190.00 | 1,197.00 | 1,179.00 | 1,191.00 | 1,191.00 | 0.51% | 43,475 |
| Aug 20, 2025 | 1,190.00 | 1,195.00 | 1,174.00 | 1,185.00 | 1,185.00 | -0.67% | 194,906 |
| Aug 19, 2025 | 1,199.00 | 1,200.00 | 1,191.00 | 1,193.00 | 1,193.00 | -0.33% | 61,386 |
| Aug 18, 2025 | 1,207.00 | 1,207.00 | 1,196.00 | 1,197.00 | 1,197.00 | -0.66% | 84,857 |
| Aug 14, 2025 | 1,195.00 | 1,209.00 | 1,195.00 | 1,205.00 | 1,205.00 | 0.84% | 88,517 |
| Aug 13, 2025 | 1,205.00 | 1,209.00 | 1,192.00 | 1,195.00 | 1,195.00 | -0.83% | 122,643 |
| Aug 12, 2025 | 1,205.00 | 1,216.00 | 1,203.00 | 1,205.00 | 1,205.00 | -0.41% | 139,140 |
| Aug 11, 2025 | 1,227.00 | 1,227.00 | 1,201.00 | 1,210.00 | 1,210.00 | -1.39% | 172,092 |
| Aug 8, 2025 | 1,240.00 | 1,240.00 | 1,222.00 | 1,227.00 | 1,227.00 | - | 122,211 |
| Aug 7, 2025 | 1,220.00 | 1,234.00 | 1,215.00 | 1,227.00 | 1,227.00 | 0.57% | 134,707 |
| Aug 6, 2025 | 1,208.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 0.99% | 94,410 |
| Aug 5, 2025 | 1,207.00 | 1,220.00 | 1,192.00 | 1,208.00 | 1,208.00 | 0.08% | 173,621 |
| Aug 4, 2025 | 1,198.00 | 1,215.00 | 1,187.00 | 1,207.00 | 1,207.00 | 0.75% | 120,122 |
| Aug 1, 2025 | 1,228.00 | 1,228.00 | 1,191.00 | 1,198.00 | 1,198.00 | -2.44% | 309,126 |
| Jul 31, 2025 | 1,234.00 | 1,239.00 | 1,220.00 | 1,228.00 | 1,228.00 | -0.49% | 145,991 |
| Jul 30, 2025 | 1,235.00 | 1,239.00 | 1,213.00 | 1,234.00 | 1,234.00 | 0.57% | 215,129 |
| Jul 29, 2025 | 1,245.00 | 1,245.00 | 1,222.00 | 1,227.00 | 1,227.00 | -1.45% | 193,194 |
| Jul 28, 2025 | 1,260.00 | 1,271.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.19% | 312,783 |
| Jul 25, 2025 | 1,271.00 | 1,274.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.87% | 138,124 |
| Jul 24, 2025 | 1,292.00 | 1,292.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.63% | 195,681 |
| Jul 23, 2025 | 1,290.00 | 1,304.00 | 1,278.00 | 1,292.00 | 1,292.00 | 0.16% | 148,381 |
| Jul 22, 2025 | 1,303.00 | 1,308.00 | 1,282.00 | 1,290.00 | 1,290.00 | -1.00% | 222,729 |
| Jul 21, 2025 | 1,305.00 | 1,313.00 | 1,300.00 | 1,303.00 | 1,303.00 | -0.15% | 157,800 |
| Jul 18, 2025 | 1,321.00 | 1,321.00 | 1,300.00 | 1,305.00 | 1,305.00 | -1.14% | 163,619 |
| Jul 17, 2025 | 1,300.00 | 1,321.00 | 1,285.00 | 1,320.00 | 1,320.00 | 1.62% | 237,499 |
| Jul 16, 2025 | 1,321.00 | 1,321.00 | 1,298.00 | 1,299.00 | 1,299.00 | -1.74% | 236,305 |
| Jul 15, 2025 | 1,326.00 | 1,330.00 | 1,316.00 | 1,322.00 | 1,322.00 | -0.45% | 182,291 |
| Jul 14, 2025 | 1,325.00 | 1,334.00 | 1,319.00 | 1,328.00 | 1,328.00 | 0.23% | 179,454 |
| Jul 11, 2025 | 1,325.00 | 1,338.00 | 1,317.00 | 1,325.00 | 1,325.00 | - | 166,250 |