Skip to main content
logo
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,175.00
+20.00 (0.93%)
At close: Oct 2, 2025

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,180.002,185.002,140.002,145.002,145.00-1.38%101,023
Oct 2, 20252,145.002,185.002,130.002,175.002,175.000.93%123,739
Oct 1, 20252,160.002,175.002,105.002,155.002,155.000.23%201,434
Sep 30, 20252,210.002,225.002,145.002,150.002,150.00-3.37%203,708
Sep 29, 20252,210.002,280.002,200.002,225.002,225.003.01%248,626
Sep 26, 20252,200.002,215.002,160.002,160.002,160.00-2.48%149,527
Sep 25, 20252,160.002,235.002,155.002,215.002,215.001.61%201,143
Sep 24, 20252,205.002,230.002,170.002,180.002,180.00-1.80%126,361
Sep 23, 20252,235.002,245.002,195.002,220.002,220.00-0.45%124,306
Sep 22, 20252,220.002,270.002,220.002,230.002,230.00-112,064
Sep 19, 20252,230.002,250.002,205.002,230.002,230.00-0.45%105,668
Sep 18, 20252,215.002,250.002,190.002,240.002,240.001.13%136,893
Sep 17, 20252,230.002,230.002,205.002,215.002,215.00-0.67%41,698
Sep 16, 20252,250.002,255.002,220.002,230.002,230.00-60,084
Sep 15, 20252,260.002,260.002,220.002,230.002,230.00-1.33%71,436
Sep 12, 20252,255.002,265.002,230.002,260.002,260.000.44%76,364
Sep 11, 20252,235.002,265.002,210.002,250.002,250.00-112,899
Sep 10, 20252,250.002,275.002,230.002,250.002,250.000.67%74,345
Sep 9, 20252,250.002,255.002,225.002,235.002,235.000.22%96,667
Sep 8, 20252,230.002,240.002,190.002,230.002,230.000.90%161,592
Sep 5, 20252,220.002,240.002,200.002,210.002,210.00-0.45%56,091
Sep 4, 20252,210.002,230.002,205.002,220.002,220.000.23%56,189
Sep 3, 20252,180.002,230.002,180.002,215.002,215.001.14%81,950
Sep 2, 20252,185.002,230.002,180.002,190.002,190.000.23%85,004
Sep 1, 20252,180.002,190.002,160.002,185.002,185.00-0.23%77,263
Aug 29, 20252,200.002,220.002,175.002,190.002,190.00-0.45%128,802
Aug 28, 20252,210.002,380.002,195.002,200.002,200.00-0.23%847,492
Aug 27, 20252,210.002,225.002,190.002,205.002,205.00-0.68%38,884
Aug 26, 20252,190.002,220.002,190.002,220.002,220.000.68%39,649
Aug 25, 20252,185.002,230.002,185.002,205.002,205.000.46%73,726
Aug 22, 20252,200.002,210.002,170.002,195.002,195.000.92%63,642
Aug 21, 20252,160.002,200.002,150.002,175.002,175.000.69%126,092
Aug 20, 20252,160.002,175.002,120.002,160.002,160.00-0.69%225,723
Aug 19, 20252,200.002,210.002,160.002,175.002,175.00-1.14%75,943
Aug 18, 20252,200.002,220.002,155.002,200.002,200.00-0.23%115,428
Aug 14, 20252,215.002,230.002,200.002,205.002,205.00-0.45%44,280
Aug 13, 20252,230.002,235.002,200.002,215.002,215.000.68%48,398
Aug 12, 20252,205.002,250.002,200.002,200.002,200.000.23%79,779
Aug 11, 20252,220.002,230.002,195.002,195.002,195.00-1.13%115,228
Aug 8, 20252,220.002,255.002,200.002,220.002,220.00-171,653
Aug 7, 20252,235.002,260.002,200.002,220.002,220.00-1.11%139,103
Aug 6, 20252,235.002,265.002,205.002,245.002,245.001.58%83,654
Aug 5, 20252,235.002,275.002,200.002,210.002,210.00-1.56%156,027
Aug 4, 20252,200.002,245.002,150.002,245.002,245.003.22%98,798
Aug 1, 20252,250.002,250.002,160.002,175.002,175.00-3.33%246,404
Jul 31, 20252,220.002,265.002,205.002,250.002,250.001.35%114,192
Jul 30, 20252,210.002,245.002,210.002,220.002,220.000.45%60,472
Jul 29, 20252,245.002,260.002,200.002,210.002,210.00-2.43%274,375
Jul 28, 20252,310.002,320.002,240.002,265.002,265.00-1.74%191,479
Jul 25, 20252,250.002,330.002,245.002,305.002,305.001.99%162,746