Farmsco - 036580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	2,720	2,675	2,675	2,730	2,655	27,302
September 23, 2025	2,725	2,740	2,740	2,760	2,710	20,775
September 22, 2025	2,665	2,750	2,750	2,755	2,665	86,154
September 19, 2025	2,730	2,665	2,665	2,750	2,665	19,366
September 18, 2025	2,700	2,710	2,710	2,735	2,660	50,912
September 17, 2025	2,730	2,660	2,660	2,730	2,650	32,956
September 16, 2025	2,685	2,690	2,690	2,700	2,650	35,775
September 15, 2025	2,685	2,685	2,685	2,700	2,615	44,808
September 12, 2025	2,700	2,670	2,670	2,700	2,655	59,113
September 11, 2025	2,705	2,695	2,695	2,720	2,685	10,324
September 10, 2025	2,710	2,705	2,705	2,710	2,665	30,514
September 09, 2025	2,680	2,685	2,685	2,720	2,650	20,188
September 08, 2025	2,685	2,680	2,680	2,735	2,650	52,048
September 05, 2025	2,675	2,685	2,685	2,750	2,655	37,533
September 04, 2025	2,680	2,675	2,675	2,750	2,660	12,285
September 03, 2025	2,675	2,650	2,650	2,710	2,650	26,511
September 02, 2025	2,710	2,680	2,680	2,740	2,655	30,502
September 01, 2025	2,780	2,710	2,710	2,780	2,695	36,036
August 29, 2025	2,765	2,780	2,780	2,880	2,745	108,673
August 28, 2025	2,755	2,765	2,765	2,795	2,735	20,910
August 27, 2025	2,855	2,760	2,760	2,855	2,735	25,220
August 26, 2025	2,825	2,830	2,830	2,920	2,780	63,436
August 25, 2025	2,870	2,805	2,805	2,870	2,785	26,598
August 22, 2025	2,850	2,805	2,805	2,855	2,805	23,314
August 21, 2025	2,750	2,835	2,835	2,860	2,735	57,997
August 20, 2025	2,740	2,750	2,750	2,760	2,685	34,010
August 19, 2025	2,845	2,760	2,760	2,845	2,740	78,212
August 18, 2025	2,860	2,835	2,835	2,920	2,820	59,113
August 14, 2025	2,990	2,875	2,875	3,020	2,855	54,657

Farmsco (036580.KS) KSC