Farmsco - 036580.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2,730	2,680	2,680	2,760	2,610	121,201
June 12, 2025	2,800	2,730	2,730	2,800	2,710	18,715
June 11, 2025	2,720	2,720	2,720	2,765	2,685	32,977
June 10, 2025	2,760	2,740	2,740	2,775	2,675	77,467
June 09, 2025	2,720	2,760	2,760	2,800	2,720	49,015
June 05, 2025	2,610	2,720	2,720	2,750	2,610	150,100
June 04, 2025	2,595	2,630	2,630	2,655	2,595	47,363
June 02, 2025	2,500	2,625	2,625	2,640	2,495	109,012
May 30, 2025	2,500	2,510	2,510	2,615	2,500	34,952
May 29, 2025	2,490	2,525	2,525	2,560	2,470	74,552
May 28, 2025	2,470	2,490	2,490	2,525	2,465	94,091
May 27, 2025	2,410	2,500	2,500	2,530	2,390	142,025
May 26, 2025	2,310	2,410	2,410	2,410	2,310	79,205
May 23, 2025	2,325	2,335	2,335	2,390	2,315	54,784
May 22, 2025	2,310	2,310	2,310	2,335	2,285	54,004

Farmsco (036580.KS) KSC