Stock listing
KRX:027710 FarmStory Co., Ltd. (팜스토리) 주가
Follow FarmStory Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:027710
₩1,119.00 KRW +16.00 (+1.5%)
Close on Nov 2, 2026
- Day range
- ₩1,094.00 – ₩1,120.00 KRWNov 2, 2026
- Volume
- 102,083 sharesNov 2, 2026
- Market cap
- ₩97.95B KRWAt the close on Nov 2, 2026 · price × 87.53M shares outstanding
- 52-week range
- ₩925.00 – ₩1,656.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩339.2M KRWMedian day 238,382 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:027710 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,119.00 | +16.00 | +1.5% | ₩1,103.00 | ₩1,120.00 | ₩1,094.00 | 102,083 | |
| ₩1,103.00 | -5.00 | -0.5% | ₩1,109.00 | ₩1,113.00 | ₩1,085.00 | 265,719 | |
| ₩1,108.00 | -11.00 | -1.0% | ₩1,119.00 | ₩1,122.00 | ₩1,098.00 | 163,080 | |
| ₩1,119.00 | +9.00 | +0.8% | ₩1,113.00 | ₩1,125.00 | ₩1,110.00 | 183,511 | |
| ₩1,110.00 | -14.00 | -1.2% | ₩1,124.00 | ₩1,160.00 | ₩1,107.00 | 170,693 | |
| ₩1,124.00 | -39.00 | -3.4% | ₩1,160.00 | ₩1,160.00 | ₩1,117.00 | 163,213 | |
| ₩1,163.00 | -7.00 | -0.6% | ₩1,163.00 | ₩1,173.00 | ₩1,150.00 | 246,245 | |
| ₩1,170.00 | -4.00 | -0.3% | ₩1,175.00 | ₩1,179.00 | ₩1,167.00 | 258,183 | |
| ₩1,174.00 | 0.00 | 0.0% | ₩1,179.00 | ₩1,181.00 | ₩1,168.00 | 331,880 | |
| ₩1,174.00 | -9.00 | -0.8% | ₩1,178.00 | ₩1,189.00 | ₩1,161.00 | 435,722 | |
| ₩1,183.00 | +33.00 | +2.9% | ₩1,137.00 | ₩1,183.00 | ₩1,136.00 | 513,216 | |
| ₩1,150.00 | +44.00 | +4.0% | ₩1,101.00 | ₩1,160.00 | ₩1,100.00 | 543,754 | |
| ₩1,106.00 | +12.00 | +1.1% | ₩1,080.00 | ₩1,109.00 | ₩1,070.00 | 679,842 | |
| ₩1,094.00 | +1.00 | +0.1% | ₩1,093.00 | ₩1,109.00 | ₩1,086.00 | 156,214 | |
| ₩1,093.00 | +3.00 | +0.3% | ₩1,092.00 | ₩1,100.00 | ₩1,065.00 | 387,591 | |
| ₩1,090.00 | -11.00 | -1.0% | ₩1,103.00 | ₩1,112.00 | ₩1,078.00 | 864,816 | |
| ₩1,101.00 | -6.00 | -0.5% | ₩1,104.00 | ₩1,108.00 | ₩1,090.00 | 71,658 | |
| ₩1,107.00 | +17.00 | +1.6% | ₩1,098.00 | ₩1,112.00 | ₩1,090.00 | 156,369 | |
| ₩1,090.00 | -29.00 | -2.6% | ₩1,118.00 | ₩1,120.00 | ₩1,030.00 | 303,337 | |
| ₩1,119.00 | +6.00 | +0.5% | ₩1,113.00 | ₩1,121.00 | ₩1,111.00 | 91,116 | |
| ₩1,113.00 | +8.00 | +0.7% | ₩1,101.00 | ₩1,114.00 | ₩1,100.00 | 92,295 | |
| ₩1,105.00 | -10.00 | -0.9% | ₩1,116.00 | ₩1,119.00 | ₩1,102.00 | 91,368 | |
| ₩1,115.00 | -14.00 | -1.2% | ₩1,130.00 | ₩1,133.00 | ₩1,106.00 | 200,145 | |
| ₩1,129.00 | +9.00 | +0.8% | ₩1,124.00 | ₩1,132.00 | ₩1,108.00 | 139,178 | |
| ₩1,120.00 | -3.00 | -0.3% | ₩1,123.00 | ₩1,125.00 | ₩1,111.00 | 117,766 | |
| ₩1,123.00 | 0.00 | 0.0% | ₩1,130.00 | ₩1,130.00 | ₩1,113.00 | 137,103 | |
| ₩1,123.00 | -13.00 | -1.1% | ₩1,141.00 | ₩1,141.00 | ₩1,120.00 | 195,063 | |
| ₩1,136.00 | -1.00 | -0.1% | ₩1,137.00 | ₩1,152.00 | ₩1,132.00 | 237,595 | |
| ₩1,137.00 | -5.00 | -0.4% | ₩1,145.00 | ₩1,145.00 | ₩1,134.00 | 103,760 | |
| ₩1,142.00 | -7.00 | -0.6% | ₩1,149.00 | ₩1,151.00 | ₩1,138.00 | 119,927 | |
| ₩1,149.00 | -6.00 | -0.5% | ₩1,160.00 | ₩1,162.00 | ₩1,140.00 | 242,921 | |
| ₩1,155.00 | +6.00 | +0.5% | ₩1,150.00 | ₩1,159.00 | ₩1,136.00 | 244,090 | |
| ₩1,149.00 | +1.00 | +0.1% | ₩1,150.00 | ₩1,160.00 | ₩1,144.00 | 299,396 | |
| ₩1,148.00 | +13.00 | +1.1% | ₩1,139.00 | ₩1,174.00 | ₩1,126.00 | 893,879 | |
| ₩1,135.00 | +5.00 | +0.4% | ₩1,132.00 | ₩1,143.00 | ₩1,129.00 | 180,668 | |
| ₩1,130.00 | -8.00 | -0.7% | ₩1,138.00 | ₩1,141.00 | ₩1,125.00 | 238,558 | |
| ₩1,138.00 | -4.00 | -0.4% | ₩1,145.00 | ₩1,145.00 | ₩1,125.00 | 291,004 | |
| ₩1,142.00 | +16.00 | +1.4% | ₩1,127.00 | ₩1,144.00 | ₩1,120.00 | 477,848 | |
| ₩1,126.00 | +26.00 | +2.4% | ₩1,101.00 | ₩1,130.00 | ₩1,096.00 | 742,131 | |
| ₩1,100.00 | +16.00 | +1.5% | ₩1,084.00 | ₩1,104.00 | ₩1,075.00 | 533,517 | |
| ₩1,084.00 | -6.00 | -0.6% | ₩1,090.00 | ₩1,093.00 | ₩1,078.00 | 147,257 | |
| ₩1,090.00 | -2.00 | -0.2% | ₩1,094.00 | ₩1,094.00 | ₩1,078.00 | 204,593 | |
| ₩1,092.00 | +22.00 | +2.1% | ₩1,075.00 | ₩1,096.00 | ₩1,065.00 | 418,729 | |
| ₩1,070.00 | -9.00 | -0.8% | ₩1,140.00 | ₩1,198.00 | ₩1,070.00 | 1,516,956 | |
| ₩1,079.00 | -2.00 | -0.2% | ₩1,078.00 | ₩1,086.00 | ₩1,066.00 | 186,842 | |
| ₩1,081.00 | +10.00 | +0.9% | ₩1,074.00 | ₩1,082.00 | ₩1,058.00 | 187,425 | |
| ₩1,071.00 | +14.00 | +1.3% | ₩1,057.00 | ₩1,079.00 | ₩1,051.00 | 201,996 | |
| ₩1,057.00 | -7.00 | -0.7% | ₩1,065.00 | ₩1,065.00 | ₩1,040.00 | 173,973 | |
| ₩1,064.00 | +7.00 | +0.7% | ₩1,057.00 | ₩1,075.00 | ₩1,053.00 | 227,379 | |
| ₩1,057.00 | -24.00 | -2.2% | ₩1,071.00 | ₩1,081.00 | ₩1,052.00 | 174,476 | |
| ₩1,081.00 | +8.00 | +0.7% | ₩1,078.00 | ₩1,085.00 | ₩1,067.00 | 223,447 | |
| ₩1,073.00 | +13.00 | +1.2% | ₩1,062.00 | ₩1,078.00 | ₩1,056.00 | 238,382 | |
| ₩1,060.00 | -32.00 | -2.9% | ₩1,093.00 | ₩1,099.00 | ₩1,055.00 | 369,588 | |
| ₩1,092.00 | -9.00 | -0.8% | ₩1,097.00 | ₩1,101.00 | ₩1,080.00 | 289,643 | |
| ₩1,101.00 | +8.00 | +0.7% | ₩1,090.00 | ₩1,115.00 | ₩1,087.00 | 387,924 | |
| ₩1,093.00 | +23.00 | +2.1% | ₩1,080.00 | ₩1,096.00 | ₩1,063.00 | 508,189 | |
| ₩1,070.00 | +6.00 | +0.6% | ₩1,066.00 | ₩1,080.00 | ₩1,062.00 | 411,316 | |
| ₩1,064.00 | 0.00 | 0.0% | ₩1,074.00 | ₩1,079.00 | ₩1,052.00 | 276,054 | |
| ₩1,064.00 | -1.00 | -0.1% | ₩1,065.00 | ₩1,078.00 | ₩1,061.00 | 272,042 | |
| ₩1,065.00 | +22.00 | +2.1% | ₩1,036.00 | ₩1,067.00 | ₩1,036.00 | 229,623 | |
| ₩1,043.00 | +19.00 | +1.9% | ₩1,024.00 | ₩1,058.00 | ₩1,024.00 | 346,402 |
- Ticker
- KRX:027710
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about FarmStory Co., Ltd.