Skip to main content
Farmsco (KRX:036580)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,475.00
-65.00 (-1.84%)
Last updated: Apr 29, 2026, 2:19 PM KST

Farmsco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,475.003,580.003,450.003,510.003,510.00-0.85%87,593
Apr 28, 20263,625.003,625.003,460.003,540.003,540.00-0.56%83,252
Apr 27, 20263,465.003,600.003,420.003,560.003,560.004.55%224,394
Apr 24, 20263,545.003,545.003,385.003,405.003,405.00-3.95%92,433
Apr 23, 20263,580.003,610.003,460.003,545.003,545.00-1.25%88,822
Apr 22, 20263,580.003,610.003,520.003,590.003,590.00-0.28%47,402
Apr 21, 20263,600.003,650.003,530.003,600.003,600.00-107,246
Apr 20, 20263,615.003,615.003,525.003,600.003,600.000.70%82,120
Apr 17, 20263,435.003,615.003,400.003,575.003,575.003.62%167,850
Apr 16, 20263,390.003,465.003,385.003,450.003,450.001.02%89,943
Apr 15, 20263,460.003,470.003,330.003,415.003,415.00-1.30%141,032
Apr 14, 20263,445.003,505.003,400.003,460.003,460.001.76%73,984
Apr 13, 20263,430.003,480.003,210.003,400.003,400.00-0.87%208,741
Apr 10, 20263,380.003,500.003,360.003,430.003,430.003.31%224,300
Apr 9, 20263,330.003,450.003,280.003,320.003,320.00-0.30%144,786
Apr 8, 20263,255.003,370.003,250.003,330.003,330.002.46%60,062
Apr 7, 20263,155.003,365.003,140.003,250.003,250.003.50%250,117
Apr 6, 20263,215.003,250.003,135.003,140.003,140.00-0.79%87,245
Apr 3, 20263,210.003,210.003,120.003,165.003,165.002.59%48,821
Apr 2, 20263,320.003,330.003,080.003,085.003,085.00-6.37%69,986
Apr 1, 20263,100.003,320.003,100.003,295.003,295.006.98%102,485
Mar 31, 20263,145.003,180.003,075.003,080.003,080.00-1.91%67,852
Mar 30, 20263,210.003,210.003,010.003,140.003,140.00-2.48%43,883
Mar 27, 20263,240.003,240.003,135.003,220.003,220.00-1.98%43,655
Mar 26, 20263,355.003,355.003,180.003,285.003,285.00-1.05%46,117
Mar 25, 20263,340.003,380.003,290.003,320.003,320.00-0.30%29,171
Mar 24, 20263,400.003,415.003,255.003,330.003,330.00-1.33%60,675
Mar 23, 20263,540.003,550.003,370.003,375.003,375.00-5.06%200,919
Mar 20, 20263,285.003,615.003,285.003,555.003,555.008.22%534,856
Mar 19, 20263,380.003,435.003,285.003,285.003,285.00-3.38%96,270
Mar 18, 20263,465.003,465.003,310.003,400.003,400.000.74%119,617
Mar 17, 20263,300.003,425.003,245.003,375.003,375.003.53%103,939
Mar 16, 20263,275.003,300.003,155.003,260.003,260.00-0.46%120,619
Mar 13, 20263,275.003,365.003,180.003,275.003,275.00-96,692
Mar 12, 20263,415.003,445.003,255.003,275.003,275.00-4.10%69,775
Mar 11, 20263,350.003,600.003,350.003,415.003,415.001.94%126,647
Mar 10, 20263,390.003,500.003,300.003,350.003,350.000.30%170,099
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