Farmsco (036580.KS) KSC
3,165.00
+80(+2.59%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,165.00
+80(+2.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,210 | 3,165 | 3,165 | 3,210 | 3,120 | 48,863 |
| April 02, 2026 | 3,320 | 3,085 | 3,085 | 3,330 | 3,080 | 70,205 |
| April 01, 2026 | 3,100 | 3,295 | 3,295 | 3,320 | 3,100 | 102,987 |
| March 31, 2026 | 3,145 | 3,080 | 3,080 | 3,180 | 3,075 | 67,434 |
| March 30, 2026 | 3,210 | 3,140 | 3,140 | 3,210 | 3,010 | 44,225 |
| March 27, 2026 | 3,240 | 3,220 | 3,220 | 3,240 | 3,135 | 44,155 |
| March 26, 2026 | 3,355 | 3,285 | 3,285 | 3,355 | 3,180 | 46,117 |
| March 25, 2026 | 3,340 | 3,320 | 3,320 | 3,380 | 3,290 | 29,172 |
| March 24, 2026 | 3,400 | 3,330 | 3,330 | 3,415 | 3,255 | 61,278 |
| March 23, 2026 | 3,540 | 3,375 | 3,375 | 3,550 | 3,370 | 196,244 |
| March 20, 2026 | 3,285 | 3,555 | 3,555 | 3,615 | 3,285 | 534,556 |
| March 19, 2026 | 3,380 | 3,285 | 3,285 | 3,435 | 3,285 | 97,485 |
| March 18, 2026 | 3,465 | 3,400 | 3,400 | 3,465 | 3,310 | 120,000 |
| March 17, 2026 | 3,300 | 3,375 | 3,375 | 3,425 | 3,245 | 103,939 |
| March 16, 2026 | 3,275 | 3,260 | 3,260 | 3,300 | 3,155 | 120,804 |
| March 13, 2026 | 3,275 | 3,275 | 3,275 | 3,365 | 3,180 | 97,313 |
| March 12, 2026 | 3,415 | 3,275 | 3,275 | 3,445 | 3,255 | 70,797 |
| March 11, 2026 | 3,350 | 3,415 | 3,415 | 3,600 | 3,350 | 127,042 |
| March 10, 2026 | 3,390 | 3,370 | 3,370 | 3,500 | 3,340 | 103,690 |
| March 09, 2026 | 3,445 | 3,340 | 3,340 | 3,560 | 3,290 | 283,773 |
| March 06, 2026 | 3,530 | 3,460 | 3,460 | 3,590 | 3,315 | 174,950 |
| March 05, 2026 | 3,240 | 3,530 | 3,530 | 3,560 | 3,240 | 158,435 |
| March 04, 2026 | 3,670 | 3,400 | 3,400 | 3,670 | 3,280 | 237,901 |
| March 03, 2026 | 3,740 | 3,705 | 3,705 | 3,942 | 3,675 | 459,332 |
| February 27, 2026 | 3,890 | 3,755 | 3,755 | 3,895 | 3,740 | 191,804 |
| February 26, 2026 | 4,005 | 3,895 | 3,895 | 4,010 | 3,880 | 177,410 |
| February 25, 2026 | 4,050 | 3,985 | 3,935 | 4,050 | 3,970 | 81,191 |
| February 24, 2026 | 3,990 | 4,050 | 3,999.18 | 4,120 | 3,980 | 94,898 |
| February 23, 2026 | 4,095 | 4,000 | 3,949.81 | 4,145 | 3,800 | 318,685 |
| February 20, 2026 | 4,140 | 4,040 | 0 | 4,140 | 4,005 | 127,719 |
| February 19, 2026 | 4,000 | 4,115 | 0 | 4,140 | 3,810 | 413,052 |
| February 13, 2026 | 4,045 | 4,000 | 0 | 4,075 | 3,845 | 266,553 |
| February 12, 2026 | 3,630 | 4,080 | 0 | 4,350 | 3,615 | 1.61M |
| February 11, 2026 | 3,635 | 3,630 | 0 | 3,815 | 3,450 | 504,460 |
| February 10, 2026 | 3,795 | 3,635 | 0 | 3,815 | 3,635 | 176,244 |
| February 09, 2026 | 3,860 | 3,745 | 0 | 4,150 | 3,675 | 504,066 |
| February 06, 2026 | 3,860 | 3,820 | 0 | 3,960 | 3,610 | 515,609 |
| February 05, 2026 | 4,200 | 3,965 | 0 | 4,865 | 3,855 | 3.71M |
| February 04, 2026 | 3,355 | 3,965 | 0 | 3,965 | 3,260 | 2.18M |
| February 03, 2026 | 2,915 | 3,050 | 0 | 3,170 | 2,815 | 404,593 |
| February 02, 2026 | 2,995 | 2,905 | 0 | 3,060 | 2,880 | 129,466 |
| January 30, 2026 | 2,885 | 2,970 | 0 | 3,060 | 2,770 | 181,079 |
| January 29, 2026 | 2,900 | 2,855 | 0 | 2,900 | 2,715 | 120,711 |
| January 28, 2026 | 2,885 | 2,915 | 0 | 2,940 | 2,805 | 190,110 |
| January 27, 2026 | 2,920 | 2,865 | 0 | 2,925 | 2,775 | 210,305 |
| January 26, 2026 | 2,570 | 2,935 | 0 | 3,265 | 2,565 | 2.57M |
| January 23, 2026 | 2,440 | 2,515 | 0 | 2,565 | 2,425 | 62,144 |
| January 22, 2026 | 2,415 | 2,440 | 0 | 2,480 | 2,415 | 38,162 |
| January 21, 2026 | 2,420 | 2,415 | 0 | 2,475 | 2,415 | 53,022 |
| January 20, 2026 | 2,460 | 2,425 | 0 | 2,480 | 2,410 | 68,609 |
| January 19, 2026 | 2,620 | 2,460 | 0 | 2,620 | 2,450 | 83,781 |
| January 16, 2026 | 2,355 | 2,630 | 0 | 2,725 | 2,355 | 354,912 |
| January 15, 2026 | 2,365 | 2,355 | 0 | 2,410 | 2,355 | 10,789 |
| January 14, 2026 | 2,440 | 2,365 | 0 | 2,440 | 2,350 | 21,061 |
| January 13, 2026 | 2,355 | 2,460 | 0 | 2,460 | 2,350 | 37,790 |
| January 12, 2026 | 2,310 | 2,330 | 0 | 2,375 | 2,290 | 60,196 |
| January 09, 2026 | 2,255 | 2,325 | 0 | 2,335 | 2,230 | 26,686 |
| January 08, 2026 | 2,325 | 2,260 | 0 | 2,325 | 2,250 | 28,675 |
| January 07, 2026 | 2,345 | 2,325 | 0 | 2,345 | 2,265 | 65,389 |
| January 06, 2026 | 2,395 | 2,325 | 0 | 2,395 | 2,310 | 30,073 |