Farmsco - 036580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	3,000	2,970	2,970	3,000	2,820	90,944
August 12, 2025	2,950	3,005	3,005	3,065	2,950	82,997
August 11, 2025	2,905	2,950	2,950	2,990	2,870	54,829
August 08, 2025	2,915	2,905	2,905	2,945	2,875	79,785
August 07, 2025	2,950	2,915	2,915	2,950	2,900	19,638
August 06, 2025	2,920	2,940	2,940	2,980	2,890	36,552
August 05, 2025	2,875	2,890	2,890	2,915	2,840	25,030
August 04, 2025	2,815	2,875	2,875	2,880	2,775	37,526
August 01, 2025	2,900	2,815	2,815	2,900	2,780	38,203
July 31, 2025	2,900	2,900	2,900	2,940	2,835	48,999
July 30, 2025	2,815	2,880	2,880	2,885	2,800	69,706
July 29, 2025	2,840	2,800	2,800	2,840	2,755	37,488
July 28, 2025	2,850	2,825	2,825	2,850	2,755	63,373
July 25, 2025	2,900	2,820	2,820	2,910	2,810	36,703
July 24, 2025	2,945	2,890	2,890	3,000	2,875	37,757
July 23, 2025	3,015	2,945	2,945	3,150	2,880	132,946
July 22, 2025	3,040	3,015	3,015	3,135	2,920	123,405
July 21, 2025	3,075	3,055	3,055	3,120	3,000	60,685
July 18, 2025	3,120	3,110	3,110	3,150	3,080	37,244
July 17, 2025	3,100	3,160	3,160	3,240	3,085	94,721
July 16, 2025	3,150	3,100	3,100	3,175	3,050	54,221
July 15, 2025	3,220	3,150	3,150	3,235	3,100	111,432
July 14, 2025	3,175	3,245	3,245	3,265	3,175	77,200
July 11, 2025	3,265	3,175	3,175	3,265	3,045	80,266
July 10, 2025	3,200	3,255	3,255	3,300	3,150	90,190
July 09, 2025	3,195	3,200	3,200	3,240	3,155	91,817
July 08, 2025	3,070	3,205	3,205	3,215	3,045	163,120
July 07, 2025	2,910	3,090	3,090	3,125	2,910	281,221
July 04, 2025	2,890	2,890	2,890	2,950	2,860	108,550
July 03, 2025	2,830	2,895	2,895	2,945	2,795	78,889
July 02, 2025	2,815	2,815	2,815	2,825	2,715	33,876
July 01, 2025	2,795	2,815	2,815	2,820	2,770	35,262
June 30, 2025	2,650	2,780	2,780	2,815	2,620	104,852
June 27, 2025	2,700	2,660	2,660	2,700	2,625	10,094
June 26, 2025	2,715	2,690	2,690	2,715	2,630	34,729
June 25, 2025	2,770	2,715	2,715	2,770	2,705	21,106
June 24, 2025	2,730	2,740	2,740	2,760	2,720	45,399
June 23, 2025	2,740	2,740	2,740	2,760	2,680	36,679
June 20, 2025	2,680	2,745	2,745	2,760	2,650	68,932
June 19, 2025	2,690	2,675	2,675	2,720	2,670	20,158
June 18, 2025	2,600	2,690	2,690	2,750	2,600	29,426
June 17, 2025	2,685	2,615	2,615	2,690	2,590	69,873
June 16, 2025	2,690	2,685	2,685	2,690	2,600	24,254

Farmsco (036580.KS) KSC