Skip to main content
Farmsco (KRX:036580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,340.00
-120.00 (-3.47%)
Mar 9, 2026, 3:30 PM KST

Farmsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,445.003,560.003,290.003,340.003,340.00-3.47%282,506
Mar 6, 20263,530.003,590.003,315.003,460.003,460.00-1.98%172,461
Mar 5, 20263,240.003,560.003,240.003,530.003,530.008.95%158,430
Mar 4, 20263,670.003,670.003,090.003,240.003,240.00-12.55%308,751
Mar 3, 20263,740.003,942.003,675.003,705.003,705.00-1.33%459,332
Feb 27, 20263,890.003,895.003,740.003,755.003,755.00-3.59%191,251
Feb 26, 20264,005.004,010.003,880.003,895.003,895.00-2.26%176,980
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
Dec 9, 20252,580.002,595.002,545.002,575.002,542.690.98%27,258
Dec 8, 20252,500.002,555.002,485.002,550.002,518.012.00%29,252
Dec 5, 20252,505.002,530.002,490.002,500.002,468.63-1.57%19,855
Dec 4, 20252,565.002,570.002,500.002,540.002,508.13-0.97%8,863
Dec 3, 20252,545.002,570.002,485.002,565.002,532.822.60%15,146
Dec 2, 20252,490.002,525.002,440.002,500.002,468.63-0.40%12,220
Dec 1, 20252,500.002,615.002,500.002,510.002,478.51-0.59%86,955
Nov 28, 20252,470.002,525.002,450.002,525.002,493.323.06%23,571
Nov 27, 20252,490.002,515.002,450.002,450.002,419.26-1.61%12,890
Nov 26, 20252,485.002,500.002,460.002,490.002,458.761.22%6,898
Nov 25, 20252,495.002,495.002,440.002,460.002,429.13-0.40%8,791
Nov 24, 20252,520.002,565.002,465.002,470.002,439.01-1.98%21,513
Nov 21, 20252,490.002,560.002,455.002,520.002,488.382.23%55,920
Nov 20, 20252,425.002,490.002,405.002,465.002,434.072.49%15,130
Nov 19, 20252,380.002,420.002,370.002,405.002,374.820.21%12,685
Nov 18, 20252,485.002,485.002,390.002,400.002,369.89-3.42%36,114
Nov 17, 20252,510.002,565.002,470.002,485.002,453.82-0.60%18,994
Nov 14, 20252,500.002,525.002,470.002,500.002,468.63-0.20%40,762
Nov 13, 20252,460.002,640.002,455.002,505.002,473.572.66%91,763
Nov 12, 20252,395.002,450.002,350.002,440.002,409.392.74%68,977
Nov 11, 20252,470.002,470.002,370.002,375.002,345.20-2.06%30,577
Nov 10, 20252,455.002,485.002,425.002,425.002,394.57-1.02%51,103
Nov 7, 20252,490.002,490.002,420.002,450.002,419.26-1.61%19,206
Nov 6, 20252,515.002,570.002,490.002,490.002,458.76-0.99%35,413
Nov 5, 20252,510.002,530.002,450.002,515.002,483.440.20%41,630
Nov 4, 20252,580.002,580.002,510.002,510.002,478.51-0.99%57,850
Nov 3, 20252,385.002,580.002,385.002,535.002,503.196.29%92,492
Oct 31, 20252,400.002,400.002,325.002,385.002,355.081.49%35,355
Oct 30, 20252,395.002,410.002,350.002,350.002,320.51-1.88%90,498
Oct 29, 20252,460.002,475.002,365.002,395.002,364.95-2.64%74,067
Oct 28, 20252,475.002,475.002,420.002,460.002,429.13-0.81%60,821
Oct 27, 20252,495.002,535.002,455.002,480.002,448.88-0.60%53,050
Oct 24, 20252,505.002,515.002,470.002,495.002,463.700.60%39,519
Oct 23, 20252,515.002,530.002,450.002,480.002,448.88-1.20%67,874
Oct 22, 20252,505.002,550.002,480.002,510.002,478.51-0.99%49,582
Oct 21, 20252,520.002,580.002,515.002,535.002,503.19-0.39%15,541
Oct 20, 20252,520.002,545.002,495.002,545.002,513.071.39%19,888
Oct 17, 20252,600.002,600.002,505.002,510.002,478.51-2.52%60,581
Oct 16, 20252,620.002,620.002,540.002,575.002,542.69-0.96%37,204
Oct 15, 20252,575.002,630.002,560.002,600.002,567.380.78%28,978
Oct 14, 20252,580.002,605.002,545.002,580.002,547.63-0.77%55,434
Oct 13, 20252,640.002,660.002,585.002,600.002,567.38-2.07%45,002
Oct 10, 20252,635.002,680.002,600.002,655.002,621.690.76%92,383