Skip to main content
logo
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,891.00
+10.00 (0.53%)
At close: Mar 6, 2026

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,916.001,920.001,806.001,891.001,891.000.53%36,520
Mar 5, 20261,814.001,907.001,814.001,881.001,881.004.56%61,992
Mar 4, 20261,975.001,975.001,755.001,799.001,799.00-8.91%225,428
Mar 3, 20261,999.002,000.001,955.001,975.001,975.00-1.50%105,507
Feb 27, 20262,010.002,010.001,994.002,005.002,005.00-0.50%65,763
Feb 26, 20262,030.002,035.001,996.002,015.002,015.00-0.49%77,703
Feb 25, 20262,035.002,040.002,000.002,025.002,025.000.25%44,779
Feb 24, 20262,020.002,035.002,005.002,020.002,020.00-24,229
Feb 23, 20262,015.002,025.002,010.002,020.002,020.000.25%34,263
Feb 20, 20262,010.002,015.001,999.002,015.002,015.000.50%33,664
Feb 19, 20261,996.002,015.001,995.002,005.002,005.000.25%33,541
Feb 13, 20262,030.002,045.001,995.002,000.002,000.00-1.48%41,095
Feb 12, 20262,030.002,035.002,020.002,030.002,030.00-41,083
Feb 11, 20262,020.002,030.002,000.002,030.002,030.000.74%37,154
Feb 10, 20262,010.002,015.002,000.002,015.002,015.000.85%27,281
Feb 9, 20261,995.002,020.001,991.001,998.001,998.000.15%44,914
Feb 6, 20262,010.002,010.001,974.001,995.001,995.00-0.75%64,696
Feb 5, 20262,030.002,030.002,005.002,010.002,010.00-0.74%75,692
Feb 4, 20262,030.002,030.002,005.002,025.002,025.00-54,897
Feb 3, 20262,010.002,025.002,000.002,025.002,025.000.75%34,781
Feb 2, 20262,030.002,065.002,000.002,010.002,010.00-0.99%160,930
Jan 30, 20262,050.002,050.002,015.002,030.002,030.00-0.73%82,555
Jan 29, 20262,045.002,060.002,020.002,045.002,045.000.25%49,125
Jan 28, 20262,060.002,080.002,040.002,040.002,040.00-0.97%89,902
Jan 27, 20262,075.002,075.002,045.002,060.002,060.00-0.48%44,028
Jan 26, 20262,050.002,080.002,045.002,070.002,070.001.47%80,262
Jan 23, 20262,040.002,060.002,030.002,040.002,040.00-95,552
Jan 22, 20262,045.002,055.002,030.002,040.002,040.000.49%58,379
Jan 21, 20262,070.002,070.002,025.002,030.002,030.00-1.93%80,474
Jan 20, 20262,045.002,080.002,030.002,070.002,070.000.73%61,759
Jan 19, 20262,065.002,065.002,045.002,055.002,055.00-0.48%31,506
Jan 16, 20262,065.002,070.002,045.002,065.002,065.00-30,988
Jan 15, 20262,070.002,070.002,050.002,065.002,065.00-0.48%28,416
Jan 14, 20262,065.002,075.002,045.002,075.002,075.000.48%46,504
Jan 13, 20262,065.002,100.002,055.002,065.002,065.00-0.72%25,508
Jan 12, 20262,120.002,120.002,065.002,080.002,080.00-0.72%41,138
Jan 9, 20262,075.002,105.002,045.002,095.002,095.001.45%48,498
Jan 8, 20262,085.002,125.002,050.002,065.002,065.00-0.48%30,221
Jan 7, 20262,115.002,115.002,050.002,075.002,075.00-0.95%63,878
Jan 6, 20262,080.002,100.002,065.002,095.002,095.000.72%49,227
Jan 5, 20262,095.002,120.002,045.002,080.002,080.00-1.19%94,922
Jan 2, 20262,095.002,125.002,075.002,105.002,105.00-0.24%68,749
Dec 30, 20252,070.002,110.002,060.002,110.002,110.002.18%75,295
Dec 29, 20252,060.002,070.002,035.002,065.002,065.001.47%61,164
Dec 26, 20252,050.002,060.002,025.002,035.002,035.00-0.25%59,025
Dec 24, 20252,065.002,070.002,035.002,040.002,040.00-0.49%40,303
Dec 23, 20252,080.002,085.002,050.002,050.002,050.00-1.44%46,104
Dec 22, 20252,080.002,080.002,055.002,080.002,080.000.73%44,650
Dec 19, 20252,055.002,080.002,050.002,065.002,065.001.23%57,094
Dec 18, 20252,050.002,070.002,040.002,040.002,040.00-1.45%50,056