Skip to main content
Farmsco (KRX:036580)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,495.00
-45.00 (-1.77%)
Last updated: Dec 5, 2025, 2:37 PM KST

Farmsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,505.002,530.002,505.002,510.00--1.18%10,643
Dec 4, 20252,565.002,570.002,500.002,540.002,540.00-0.97%8,863
Dec 3, 20252,545.002,570.002,485.002,565.002,565.002.60%15,146
Dec 2, 20252,490.002,525.002,440.002,500.002,500.00-0.40%12,220
Dec 1, 20252,500.002,615.002,500.002,510.002,510.00-0.59%86,955
Nov 28, 20252,470.002,525.002,450.002,525.002,525.003.06%23,571
Nov 27, 20252,490.002,515.002,450.002,450.002,450.00-1.61%12,890
Nov 26, 20252,485.002,500.002,460.002,490.002,490.001.22%6,898
Nov 25, 20252,495.002,495.002,440.002,460.002,460.00-0.40%8,791
Nov 24, 20252,520.002,565.002,465.002,470.002,470.00-1.98%21,512
Nov 21, 20252,490.002,560.002,455.002,520.002,520.002.23%55,919
Nov 20, 20252,425.002,490.002,405.002,465.002,465.002.49%15,130
Nov 19, 20252,380.002,420.002,370.002,405.002,405.000.21%12,685
Nov 18, 20252,485.002,485.002,390.002,400.002,400.00-3.42%36,114
Nov 17, 20252,510.002,565.002,470.002,485.002,485.00-0.60%18,994
Nov 14, 20252,500.002,525.002,470.002,500.002,500.00-0.20%40,762
Nov 13, 20252,460.002,640.002,455.002,505.002,505.002.66%91,763
Nov 12, 20252,395.002,450.002,350.002,440.002,440.002.74%68,977
Nov 11, 20252,470.002,470.002,370.002,375.002,375.00-2.06%30,577
Nov 10, 20252,455.002,485.002,425.002,425.002,425.00-1.02%51,103
Nov 7, 20252,490.002,490.002,420.002,450.002,450.00-1.61%19,206
Nov 6, 20252,515.002,570.002,490.002,490.002,490.00-0.99%35,413
Nov 5, 20252,510.002,530.002,450.002,515.002,515.000.20%41,630
Nov 4, 20252,580.002,580.002,510.002,510.002,510.00-0.99%57,850
Nov 3, 20252,385.002,580.002,385.002,535.002,535.006.29%92,492
Oct 31, 20252,400.002,400.002,325.002,385.002,385.001.49%35,355
Oct 30, 20252,395.002,410.002,350.002,350.002,350.00-1.88%90,498
Oct 29, 20252,460.002,475.002,365.002,395.002,395.00-2.64%74,067
Oct 28, 20252,475.002,475.002,420.002,460.002,460.00-0.81%60,821
Oct 27, 20252,495.002,535.002,455.002,480.002,480.00-0.60%53,050
Oct 24, 20252,505.002,515.002,470.002,495.002,495.000.60%39,519
Oct 23, 20252,515.002,530.002,450.002,480.002,480.00-1.20%67,874
Oct 22, 20252,505.002,550.002,480.002,510.002,510.00-0.99%49,582
Oct 21, 20252,520.002,580.002,515.002,535.002,535.00-0.39%15,541
Oct 20, 20252,520.002,545.002,495.002,545.002,545.001.39%19,888
Oct 17, 20252,600.002,600.002,505.002,510.002,510.00-2.52%60,581
Oct 16, 20252,620.002,620.002,540.002,575.002,575.00-0.96%37,204
Oct 15, 20252,575.002,630.002,560.002,600.002,600.000.78%28,978
Oct 14, 20252,580.002,605.002,545.002,580.002,580.00-0.77%55,434
Oct 13, 20252,640.002,660.002,585.002,600.002,600.00-2.07%45,002
Oct 10, 20252,635.002,680.002,600.002,655.002,655.000.76%92,383
Oct 2, 20252,590.002,645.002,530.002,635.002,635.001.93%58,540
Oct 1, 20252,590.002,605.002,560.002,585.002,585.00-0.58%24,060
Sep 30, 20252,670.002,670.002,570.002,600.002,600.00-2.26%45,068
Sep 29, 20252,605.002,660.002,605.002,660.002,660.002.11%48,591
Sep 26, 20252,695.002,695.002,575.002,605.002,605.00-4.05%63,565
Sep 25, 20252,675.002,750.002,655.002,715.002,715.001.50%70,329
Sep 24, 20252,720.002,730.002,655.002,675.002,675.00-2.37%27,028
Sep 23, 20252,725.002,760.002,710.002,740.002,740.00-0.36%20,775
Sep 22, 20252,665.002,755.002,665.002,750.002,750.003.19%85,521
Sep 19, 20252,730.002,750.002,665.002,665.002,665.00-1.66%19,270
Sep 18, 20252,700.002,735.002,660.002,710.002,710.001.88%50,912
Sep 17, 20252,730.002,730.002,650.002,660.002,660.00-1.12%31,511
Sep 16, 20252,685.002,700.002,650.002,690.002,690.000.19%35,775
Sep 15, 20252,685.002,700.002,615.002,685.002,685.000.56%44,808
Sep 12, 20252,700.002,700.002,655.002,670.002,670.00-0.93%58,890
Sep 11, 20252,705.002,720.002,685.002,695.002,695.00-0.37%10,324
Sep 10, 20252,710.002,710.002,665.002,705.002,705.000.74%30,514
Sep 9, 20252,680.002,720.002,650.002,685.002,685.000.19%19,493
Sep 8, 20252,685.002,735.002,650.002,680.002,680.00-0.19%52,017
Sep 5, 20252,675.002,750.002,655.002,685.002,685.000.37%36,239
Sep 4, 20252,680.002,750.002,660.002,675.002,675.000.94%12,293
Sep 3, 20252,675.002,710.002,650.002,650.002,650.00-1.12%22,607
Sep 2, 20252,710.002,740.002,655.002,680.002,680.00-1.11%30,502
Sep 1, 20252,780.002,780.002,695.002,710.002,710.00-2.52%35,995
Aug 29, 20252,765.002,880.002,745.002,780.002,780.000.54%108,673
Aug 28, 20252,755.002,795.002,735.002,765.002,765.000.18%20,682
Aug 27, 20252,855.002,855.002,735.002,760.002,760.00-2.47%25,220
Aug 26, 20252,825.002,920.002,780.002,830.002,830.000.89%63,086
Aug 25, 20252,870.002,870.002,785.002,805.002,805.00-26,598
Aug 22, 20252,850.002,855.002,805.002,805.002,805.00-1.06%23,314
Aug 21, 20252,750.002,860.002,735.002,835.002,835.003.09%57,997
Aug 20, 20252,740.002,760.002,685.002,750.002,750.00-0.36%33,485
Aug 19, 20252,845.002,845.002,740.002,760.002,760.00-2.65%73,937
Aug 18, 20252,860.002,920.002,820.002,835.002,835.00-1.39%59,790
Aug 14, 20252,990.003,020.002,855.002,875.002,875.00-3.20%54,657
Aug 13, 20253,000.003,000.002,820.002,970.002,970.00-1.16%90,944
Aug 12, 20252,950.003,065.002,950.003,005.003,005.001.86%82,997
Aug 11, 20252,905.002,990.002,870.002,950.002,950.001.55%54,829
Aug 8, 20252,915.002,945.002,875.002,905.002,905.00-0.34%76,847
Aug 7, 20252,950.002,950.002,900.002,915.002,915.00-0.85%18,907
Aug 6, 20252,920.002,980.002,890.002,940.002,940.001.73%36,552
Aug 5, 20252,875.002,915.002,840.002,890.002,890.000.52%25,030
Aug 4, 20252,815.002,880.002,775.002,875.002,875.002.13%37,524
Aug 1, 20252,900.002,900.002,780.002,815.002,815.00-2.93%37,730
Jul 31, 20252,900.002,940.002,835.002,900.002,900.000.69%48,999
Jul 30, 20252,815.002,885.002,800.002,880.002,880.002.86%69,617
Jul 29, 20252,840.002,840.002,755.002,800.002,800.00-0.88%37,488
Jul 28, 20252,850.002,850.002,755.002,825.002,825.000.18%62,816
Jul 25, 20252,900.002,910.002,810.002,820.002,820.00-2.42%36,703
Jul 24, 20252,945.003,000.002,875.002,890.002,890.00-1.87%37,757
Jul 23, 20253,015.003,150.002,880.002,945.002,945.00-2.32%132,946
Jul 22, 20253,040.003,135.002,920.003,015.003,015.00-1.31%123,455
Jul 21, 20253,075.003,120.003,000.003,055.003,055.00-1.77%60,261
Jul 18, 20253,120.003,150.003,080.003,110.003,110.00-1.58%36,480
Jul 17, 20253,100.003,240.003,085.003,160.003,160.001.94%94,721
Jul 16, 20253,150.003,175.003,050.003,100.003,100.00-1.59%54,221
Jul 15, 20253,220.003,235.003,100.003,150.003,150.00-2.93%81,377
Jul 14, 20253,175.003,265.003,175.003,245.003,245.002.20%77,200
Jul 11, 20253,265.003,265.003,045.003,175.003,175.00-2.46%80,266