Farmsco - 036580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,140	4,040	4,040	4,140	4,005	127,719
February 19, 2026	4,000	4,115	4,115	4,140	3,810	413,052
February 13, 2026	4,045	4,000	4,000	4,075	3,845	266,553
February 12, 2026	3,630	4,080	4,080	4,350	3,615	1.61M
February 11, 2026	3,635	3,630	3,630	3,815	3,450	504,460
February 10, 2026	3,795	3,635	3,635	3,815	3,635	176,244
February 09, 2026	3,860	3,745	3,745	4,150	3,675	504,066
February 06, 2026	3,860	3,820	3,820	3,960	3,610	510,528
February 05, 2026	4,200	3,965	3,965	4,865	3,855	3.71M
February 04, 2026	3,355	3,965	3,965	3,965	3,260	2.18M
February 03, 2026	2,915	3,050	3,050	3,170	2,815	404,593
February 02, 2026	2,995	2,905	2,905	3,060	2,880	129,466
January 30, 2026	2,885	2,970	2,970	3,060	2,770	178,550
January 29, 2026	2,900	2,855	2,855	2,900	2,715	120,711
January 28, 2026	2,885	2,915	2,915	2,940	2,805	190,110
January 27, 2026	2,920	2,865	2,865	2,925	2,775	209,944
January 26, 2026	2,570	2,935	2,935	3,265	2,565	2.57M
January 23, 2026	2,440	2,515	2,515	2,565	2,425	62,144
January 22, 2026	2,415	2,440	2,440	2,480	2,415	38,162
January 21, 2026	2,420	2,415	2,415	2,475	2,415	53,022
January 20, 2026	2,460	2,425	2,425	2,480	2,410	68,609
January 19, 2026	2,620	2,460	2,460	2,620	2,450	83,781
January 16, 2026	2,355	2,630	2,630	2,725	2,355	352,790
January 15, 2026	2,365	2,355	2,355	2,410	2,355	10,788
January 14, 2026	2,440	2,365	2,365	2,440	2,350	20,476
January 13, 2026	2,355	2,460	2,460	2,460	2,350	37,790
January 12, 2026	2,310	2,330	2,330	2,375	2,290	60,196
January 09, 2026	2,255	2,325	2,325	2,335	2,230	26,686
January 08, 2026	2,325	2,260	2,260	2,325	2,250	28,675
January 07, 2026	2,345	2,325	2,325	2,345	2,265	65,389
January 06, 2026	2,395	2,325	2,325	2,395	2,310	30,073
January 05, 2026	2,395	2,365	2,365	2,450	2,355	24,436
January 02, 2026	2,395	2,395	2,395	2,420	2,375	37,021
December 30, 2025	2,410	2,395	2,395	2,420	2,385	16,875
December 29, 2025	2,460	2,405	2,405	2,470	2,405	27,821
December 26, 2025	2,455	2,460	2,460	2,490	2,455	25,729
December 24, 2025	2,475	2,480	2,480	2,490	2,455	18,749
December 23, 2025	2,520	2,475	2,475	2,520	2,475	12,641
December 22, 2025	2,475	2,485	2,485	2,505	2,475	7,595
December 19, 2025	2,480	2,485	2,485	2,505	2,470	16,859
December 18, 2025	2,475	2,470	2,470	2,495	2,460	12,448
December 17, 2025	2,470	2,485	2,485	2,495	2,455	38,445
December 16, 2025	2,480	2,470	2,470	2,480	2,440	31,421
December 15, 2025	2,520	2,460	2,460	2,520	2,445	73,725
December 12, 2025	2,555	2,525	2,525	2,595	2,515	33,913
December 11, 2025	2,570	2,545	2,545	2,750	2,535	236,143
December 10, 2025	2,580	2,550	2,550	2,585	2,550	11,016
December 09, 2025	2,580	2,575	2,575	2,595	2,545	27,334
December 08, 2025	2,500	2,550	2,550	2,555	2,485	29,252
December 05, 2025	2,505	2,500	2,500	2,530	2,490	19,855
December 04, 2025	2,565	2,540	2,540	2,570	2,500	9,434
December 03, 2025	2,545	2,565	2,565	2,570	2,485	15,327
December 02, 2025	2,490	2,500	2,500	2,525	2,440	12,220
December 01, 2025	2,500	2,510	2,510	2,615	2,500	86,955
November 28, 2025	2,470	2,525	2,525	2,525	2,450	23,571
November 27, 2025	2,490	2,450	2,450	2,515	2,450	12,890
November 26, 2025	2,485	2,490	2,490	2,500	2,460	6,894
November 25, 2025	2,495	2,460	2,460	2,495	2,440	8,791
November 24, 2025	2,520	2,470	2,470	2,565	2,465	21,513
November 21, 2025	2,490	2,520	2,520	2,560	2,455	56,457

Farmsco (036580.KS) KSC