Skip to main content
logo
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,215.00
-15.00 (-0.67%)
At close: Sep 17, 2025

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,230.002,230.002,205.002,215.00--0.67%42,370
Sep 16, 20252,250.002,255.002,220.002,230.00--60,084
Sep 15, 20252,260.002,260.002,220.002,230.00--1.33%71,436
Sep 12, 20252,255.002,265.002,230.002,260.00-0.44%76,364
Sep 11, 20252,235.002,265.002,210.002,250.00--112,899
Sep 10, 20252,250.002,275.002,230.002,250.00-0.67%74,345
Sep 9, 20252,250.002,255.002,225.002,235.00-0.22%96,667
Sep 8, 20252,230.002,240.002,190.002,230.00-0.90%161,592
Sep 5, 20252,220.002,240.002,200.002,210.00--0.45%56,091
Sep 4, 20252,210.002,230.002,205.002,220.00-0.23%56,189
Sep 3, 20252,180.002,230.002,180.002,215.00-1.14%81,950
Sep 2, 20252,185.002,230.002,180.002,190.00-0.23%85,004
Sep 1, 20252,180.002,190.002,160.002,185.00--0.23%77,263
Aug 29, 20252,200.002,220.002,175.002,190.00--0.45%128,802
Aug 28, 20252,210.002,380.002,195.002,200.00--0.23%847,492
Aug 27, 20252,210.002,225.002,190.002,205.00--0.68%38,884
Aug 26, 20252,190.002,220.002,190.002,220.00-0.68%39,649
Aug 25, 20252,185.002,230.002,185.002,205.00-0.46%73,726
Aug 22, 20252,200.002,210.002,170.002,195.00-0.92%63,642
Aug 21, 20252,160.002,200.002,150.002,175.00-0.69%126,092
Aug 20, 20252,160.002,175.002,120.002,160.00--0.69%225,723
Aug 19, 20252,200.002,210.002,160.002,175.00--1.14%75,943
Aug 18, 20252,200.002,220.002,155.002,200.00--0.23%115,428
Aug 14, 20252,215.002,230.002,200.002,205.00--0.45%44,280
Aug 13, 20252,230.002,235.002,200.002,215.00-0.68%48,398
Aug 12, 20252,205.002,250.002,200.002,200.00-0.23%79,779
Aug 11, 20252,220.002,230.002,195.002,195.00--1.13%115,228
Aug 8, 20252,220.002,255.002,200.002,220.00--171,653
Aug 7, 20252,235.002,260.002,200.002,220.00--1.11%139,103
Aug 6, 20252,235.002,265.002,205.002,245.00-1.58%83,654
Aug 5, 20252,235.002,275.002,200.002,210.00--1.56%156,027
Aug 4, 20252,200.002,245.002,150.002,245.00-3.22%98,798
Aug 1, 20252,250.002,250.002,160.002,175.00--3.33%246,404
Jul 31, 20252,220.002,265.002,205.002,250.00-1.35%114,192
Jul 30, 20252,210.002,245.002,210.002,220.00-0.45%60,472
Jul 29, 20252,245.002,260.002,200.002,210.00--2.43%274,375
Jul 28, 20252,310.002,320.002,240.002,265.00--1.74%191,479
Jul 25, 20252,250.002,330.002,245.002,305.00-1.99%162,746
Jul 24, 20252,325.002,345.002,250.002,260.00--2.59%286,798
Jul 23, 20252,350.002,375.002,290.002,320.00--1.69%224,064
Jul 22, 20252,405.002,425.002,335.002,360.00--2.48%313,305
Jul 21, 20252,405.002,430.002,390.002,420.00-0.83%123,338
Jul 18, 20252,395.002,425.002,360.002,400.00-0.42%283,090
Jul 17, 20252,425.002,445.002,385.002,390.00--1.44%286,712
Jul 16, 20252,450.002,480.002,415.002,425.00--1.02%268,572
Jul 15, 20252,415.002,465.002,365.002,450.00-1.03%491,897
Jul 14, 20252,460.002,535.002,420.002,425.00--1.02%590,534
Jul 11, 20252,450.002,470.002,410.002,450.00-1.24%519,308
Jul 10, 20252,405.002,425.002,375.002,420.00-0.83%325,541
Jul 9, 20252,400.002,405.002,355.002,400.00--349,436