Farmsco historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-14 | 6,200.00 | 6,370.00 | 5,970.00 | 6,030.00 | 5,665.07 | 571,164 |
| 2022-06-13 | 6,300.00 | 6,550.00 | 6,120.00 | 6,370.00 | 5,984.49 | 818,780 |
| 2022-06-12 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 5,956.31 | 0 |
| 2022-06-10 | 6,290.00 | 6,510.00 | 6,280.00 | 6,340.00 | 5,956.31 | 324,006 |
| 2022-06-09 | 6,580.00 | 6,580.00 | 6,250.00 | 6,360.00 | 5,975.10 | 537,510 |
| 2022-06-08 | 6,730.00 | 6,730.00 | 6,470.00 | 6,580.00 | 6,181.79 | 430,336 |
| 2022-06-07 | 6,850.00 | 6,990.00 | 6,680.00 | 6,740.00 | 6,332.10 | 391,413 |
| 2022-06-06 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,416.66 | 0 |
| 2022-06-03 | 6,820.00 | 6,940.00 | 6,760.00 | 6,830.00 | 6,416.66 | 425,639 |
| 2022-06-02 | 7,030.00 | 7,080.00 | 6,810.00 | 6,900.00 | 6,482.42 | 644,123 |
| 2022-06-01 | 7,030.00 | 7,030.00 | 7,030.00 | 7,030.00 | 6,604.55 | 0 |
| 2022-05-31 | 7,070.00 | 7,080.00 | 6,870.00 | 7,030.00 | 6,604.55 | 917,256 |
| 2022-05-30 | 6,820.00 | 7,110.00 | 6,680.00 | 6,990.00 | 6,566.97 | 1,820,774 |
| 2022-05-27 | 6,660.00 | 6,990.00 | 6,580.00 | 6,670.00 | 6,266.34 | 2,483,273 |
| 2022-05-26 | 6,590.00 | 6,640.00 | 6,430.00 | 6,480.00 | 6,087.84 | 561,985 |
| 2022-05-25 | 6,690.00 | 6,800.00 | 6,530.00 | 6,630.00 | 6,228.76 | 683,600 |
| 2022-05-24 | 6,950.00 | 7,160.00 | 6,650.00 | 6,680.00 | 6,275.73 | 1,408,098 |
| 2022-05-23 | 7,500.00 | 7,510.00 | 6,930.00 | 7,010.00 | 6,585.76 | 1,938,176 |
| 2022-05-22 | 7,610.00 | 7,610.00 | 7,610.00 | 7,610.00 | 7,149.45 | 0 |
| 2022-05-20 | 7,310.00 | 8,330.00 | 7,100.00 | 7,610.00 | 7,149.45 | 13,076,574 |
| 2022-05-19 | 7,450.00 | 7,990.00 | 7,100.00 | 7,150.00 | 6,717.29 | 12,935,965 |
| 2022-05-18 | 6,380.00 | 6,990.00 | 6,360.00 | 6,870.00 | 6,454.24 | 2,590,407 |
| 2022-05-17 | 6,660.00 | 6,670.00 | 6,330.00 | 6,450.00 | 6,059.65 | 634,389 |
| 2022-05-16 | 6,360.00 | 6,740.00 | 6,340.00 | 6,630.00 | 6,228.76 | 1,321,189 |
| 2022-05-15 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 5,871.76 | 0 |
| 2022-05-13 | 6,170.00 | 6,330.00 | 6,110.00 | 6,250.00 | 5,871.76 | 392,671 |
| 2022-05-12 | 6,540.00 | 6,540.00 | 6,150.00 | 6,190.00 | 5,815.39 | 722,481 |
| 2022-05-11 | 6,660.00 | 6,770.00 | 6,430.00 | 6,540.00 | 6,144.21 | 396,650 |
| 2022-05-10 | 6,850.00 | 6,990.00 | 6,500.00 | 6,640.00 | 6,238.15 | 1,028,313 |
| 2022-05-09 | 6,800.00 | 6,960.00 | 6,720.00 | 6,790.00 | 6,379.08 | 559,605 |
| 2022-05-08 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,388.47 | 0 |
| 2022-05-06 | 7,000.00 | 7,240.00 | 6,700.00 | 6,800.00 | 6,388.47 | 722,885 |
| 2022-05-05 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,642.13 | 0 |
| 2022-05-04 | 7,350.00 | 7,370.00 | 7,020.00 | 7,070.00 | 6,642.13 | 949,406 |
| 2022-05-03 | 7,650.00 | 7,690.00 | 7,270.00 | 7,430.00 | 6,980.35 | 1,060,311 |
| 2022-05-02 | 7,220.00 | 7,600.00 | 7,210.00 | 7,450.00 | 6,999.13 | 1,306,012 |
| 2022-05-01 | 7,270.00 | 7,270.00 | 7,270.00 | 7,270.00 | 6,830.03 | 0 |
| 2022-04-29 | 7,630.00 | 7,700.00 | 7,260.00 | 7,270.00 | 6,830.03 | 1,335,567 |
| 2022-04-28 | 7,600.00 | 7,940.00 | 7,320.00 | 7,720.00 | 7,252.79 | 2,666,928 |
| 2022-04-27 | 9,430.00 | 9,900.00 | 7,510.00 | 7,600.00 | 7,140.06 | 6,731,140 |
| 2022-04-26 | 8,270.00 | 8,960.00 | 7,820.00 | 8,960.00 | 8,417.75 | 7,170,549 |
| 2022-04-25 | 7,710.00 | 9,140.00 | 7,700.00 | 8,400.00 | 7,891.64 | 16,795,002 |
| 2022-04-24 | 7,340.00 | 7,340.00 | 7,340.00 | 7,340.00 | 6,895.79 | 0 |
| 2022-04-22 | 7,150.00 | 7,450.00 | 7,110.00 | 7,340.00 | 6,895.79 | 2,778,511 |
| 2022-04-21 | 7,010.00 | 7,140.00 | 6,950.00 | 7,110.00 | 6,679.71 | 679,111 |
| 2022-04-20 | 7,200.00 | 7,220.00 | 6,990.00 | 7,060.00 | 6,632.74 | 845,903 |
| 2022-04-19 | 7,150.00 | 7,210.00 | 6,870.00 | 7,140.00 | 6,707.90 | 1,411,372 |
| 2022-04-18 | 6,700.00 | 7,490.00 | 6,650.00 | 7,130.00 | 6,698.50 | 4,856,780 |
| 2022-04-15 | 6,430.00 | 6,650.00 | 6,350.00 | 6,600.00 | 6,200.58 | 475,051 |
| 2022-04-14 | 6,180.00 | 6,450.00 | 6,180.00 | 6,430.00 | 6,040.86 | 258,961 |
| 2022-04-13 | 6,160.00 | 6,260.00 | 6,130.00 | 6,220.00 | 5,843.57 | 106,331 |
| 2022-04-12 | 6,350.00 | 6,350.00 | 6,100.00 | 6,160.00 | 5,787.20 | 188,878 |
| 2022-04-11 | 6,300.00 | 6,370.00 | 6,210.00 | 6,350.00 | 5,965.71 | 168,818 |
| 2022-04-10 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 5,881.15 | 0 |
| 2022-04-08 | 6,270.00 | 6,280.00 | 6,120.00 | 6,260.00 | 5,881.15 | 104,122 |
| 2022-04-07 | 6,330.00 | 6,350.00 | 6,120.00 | 6,240.00 | 5,862.36 | 268,710 |
| 2022-04-06 | 6,450.00 | 6,460.00 | 6,230.00 | 6,360.00 | 5,975.10 | 191,764 |
| 2022-04-05 | 6,570.00 | 6,630.00 | 6,370.00 | 6,460.00 | 6,069.05 | 216,223 |
| 2022-04-04 | 6,640.00 | 6,640.00 | 6,410.00 | 6,470.00 | 6,078.44 | 375,487 |
| 2022-04-01 | 6,360.00 | 6,800.00 | 6,330.00 | 6,580.00 | 6,181.79 | 1,284,258 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 50.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.