Farmsco - 036580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,425	2,465	2,465	2,490	2,405	15,130
November 19, 2025	2,380	2,405	2,405	2,420	2,370	12,761
November 18, 2025	2,485	2,400	2,400	2,485	2,390	36,906
November 17, 2025	2,510	2,485	2,485	2,565	2,470	18,994
November 14, 2025	2,500	2,500	2,500	2,525	2,470	38,847
November 13, 2025	2,460	2,505	2,505	2,640	2,455	92,695
November 12, 2025	2,395	2,440	2,440	2,450	2,350	68,977
November 11, 2025	2,470	2,375	2,375	2,470	2,370	31,183
November 10, 2025	2,455	2,425	2,425	2,485	2,425	51,103
November 07, 2025	2,490	2,450	2,450	2,490	2,420	19,206
November 06, 2025	2,515	2,490	2,490	2,570	2,490	36,191
November 05, 2025	2,510	2,515	2,515	2,530	2,450	41,990
November 04, 2025	2,580	2,510	2,510	2,580	2,510	57,850
November 03, 2025	2,385	2,535	2,535	2,580	2,385	92,492
October 31, 2025	2,400	2,385	2,385	2,400	2,325	35,454
October 30, 2025	2,395	2,350	2,350	2,410	2,350	91,529
October 29, 2025	2,460	2,395	2,395	2,475	2,365	74,067
October 28, 2025	2,475	2,460	2,460	2,475	2,420	65,778
October 27, 2025	2,495	2,480	2,480	2,535	2,455	53,050
October 24, 2025	2,505	2,495	2,495	2,515	2,470	39,600
October 23, 2025	2,515	2,480	2,480	2,530	2,450	67,874
October 22, 2025	2,505	2,510	2,510	2,550	2,480	49,582
October 21, 2025	2,520	2,535	2,535	2,580	2,515	15,541
October 20, 2025	2,520	2,545	2,545	2,545	2,495	19,888
October 17, 2025	2,600	2,510	2,510	2,600	2,505	61,568
October 16, 2025	2,620	2,575	2,575	2,620	2,540	37,204
October 15, 2025	2,575	2,600	2,600	2,630	2,560	29,643
October 14, 2025	2,580	2,580	2,580	2,605	2,545	55,434
October 13, 2025	2,640	2,600	2,600	2,660	2,585	45,002
October 10, 2025	2,635	2,655	2,655	2,680	2,600	92,698
October 02, 2025	2,590	2,635	2,635	2,645	2,530	58,810
October 01, 2025	2,590	2,585	2,585	2,605	2,560	24,507
September 30, 2025	2,670	2,600	2,600	2,670	2,570	45,732
September 29, 2025	2,605	2,660	2,660	2,660	2,605	48,591
September 26, 2025	2,695	2,605	2,605	2,695	2,575	64,539
September 25, 2025	2,675	2,715	2,715	2,750	2,655	70,329

Farmsco (036580.KS) KSC