FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,700.00
-23.00 (-1.33%)
At close: Jun 19, 2026
FORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,723.00 | 1,724.00 | 1,655.00 | 1,700.00 | 1,700.00 | -1.33% | 72,855 |
| Jun 18, 2026 | 1,757.00 | 1,757.00 | 1,705.00 | 1,723.00 | 1,723.00 | -1.94% | 33,923 |
| Jun 17, 2026 | 1,740.00 | 1,764.00 | 1,720.00 | 1,757.00 | 1,757.00 | 0.98% | 32,955 |
| Jun 16, 2026 | 1,731.00 | 1,753.00 | 1,721.00 | 1,740.00 | 1,740.00 | 0.69% | 21,271 |
| Jun 15, 2026 | 1,765.00 | 1,787.00 | 1,727.00 | 1,728.00 | 1,728.00 | -2.10% | 27,326 |
| Jun 12, 2026 | 1,771.00 | 1,799.00 | 1,724.00 | 1,765.00 | 1,765.00 | 1.55% | 25,188 |
| Jun 11, 2026 | 1,680.00 | 1,738.00 | 1,670.00 | 1,738.00 | 1,738.00 | 3.45% | 32,606 |
| Jun 10, 2026 | 1,776.00 | 1,776.00 | 1,665.00 | 1,680.00 | 1,680.00 | -5.08% | 42,288 |
| Jun 9, 2026 | 1,734.00 | 1,775.00 | 1,705.00 | 1,770.00 | 1,770.00 | 2.67% | 47,470 |
| Jun 8, 2026 | 1,798.00 | 1,820.00 | 1,660.00 | 1,724.00 | 1,724.00 | -5.43% | 133,313 |
| Jun 5, 2026 | 1,870.00 | 1,871.00 | 1,798.00 | 1,823.00 | 1,823.00 | -2.51% | 37,215 |
| Jun 4, 2026 | 1,834.00 | 1,872.00 | 1,822.00 | 1,870.00 | 1,870.00 | 1.14% | 49,271 |
| Jun 2, 2026 | 1,855.00 | 1,893.00 | 1,820.00 | 1,849.00 | 1,849.00 | -2.32% | 93,187 |
| Jun 1, 2026 | 1,919.00 | 1,919.00 | 1,846.00 | 1,893.00 | 1,893.00 | -1.05% | 58,066 |
| May 29, 2026 | 1,906.00 | 1,913.00 | 1,823.00 | 1,913.00 | 1,913.00 | 0.37% | 45,054 |
| May 28, 2026 | 1,939.00 | 1,939.00 | 1,851.00 | 1,906.00 | 1,906.00 | -0.94% | 48,436 |
| May 27, 2026 | 1,869.00 | 1,924.00 | 1,842.00 | 1,924.00 | 1,924.00 | -0.10% | 126,543 |
| May 26, 2026 | 1,936.00 | 1,937.00 | 1,880.00 | 1,926.00 | 1,926.00 | 0.94% | 31,139 |
| May 22, 2026 | 1,888.00 | 1,957.00 | 1,850.00 | 1,908.00 | 1,908.00 | 1.60% | 70,286 |
| May 21, 2026 | 1,915.00 | 1,915.00 | 1,849.00 | 1,878.00 | 1,878.00 | -0.58% | 51,518 |
| May 20, 2026 | 1,860.00 | 1,914.00 | 1,850.00 | 1,889.00 | 1,889.00 | 0.85% | 96,218 |
| May 19, 2026 | 1,880.00 | 1,917.00 | 1,851.00 | 1,873.00 | 1,873.00 | -0.37% | 24,218 |
| May 18, 2026 | 1,939.00 | 1,939.00 | 1,870.00 | 1,880.00 | 1,880.00 | -3.04% | 58,860 |
| May 15, 2026 | 1,958.00 | 1,958.00 | 1,929.00 | 1,939.00 | 1,939.00 | -0.97% | 47,472 |
| May 14, 2026 | 1,969.00 | 1,969.00 | 1,936.00 | 1,958.00 | 1,958.00 | -0.56% | 34,958 |
| May 13, 2026 | 1,969.00 | 1,990.00 | 1,942.00 | 1,969.00 | 1,969.00 | - | 49,310 |
| May 12, 2026 | 1,970.00 | 2,000.00 | 1,952.00 | 1,969.00 | 1,969.00 | -0.05% | 39,121 |
| May 11, 2026 | 1,984.00 | 1,991.00 | 1,951.00 | 1,970.00 | 1,970.00 | -0.61% | 42,372 |
| May 8, 2026 | 2,005.00 | 2,005.00 | 1,979.00 | 1,982.00 | 1,982.00 | -1.15% | 108,452 |
| May 7, 2026 | 2,020.00 | 2,030.00 | 1,983.00 | 2,005.00 | 2,005.00 | -0.74% | 93,898 |
| May 6, 2026 | 2,045.00 | 2,045.00 | 1,995.00 | 2,020.00 | 2,020.00 | -1.22% | 128,607 |
| May 4, 2026 | 2,080.00 | 2,080.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.45% | 64,918 |
| Apr 30, 2026 | 2,090.00 | 2,100.00 | 2,055.00 | 2,075.00 | 2,075.00 | - | 46,860 |
| Apr 29, 2026 | 2,075.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,075.00 | - | 47,705 |
| Apr 28, 2026 | 2,090.00 | 2,095.00 | 2,040.00 | 2,075.00 | 2,075.00 | -0.24% | 72,389 |
| Apr 27, 2026 | 2,080.00 | 2,090.00 | 2,065.00 | 2,080.00 | 2,080.00 | 0.24% | 41,219 |
| Apr 24, 2026 | 2,045.00 | 2,090.00 | 2,045.00 | 2,075.00 | 2,075.00 | 0.97% | 50,570 |
| Apr 23, 2026 | 2,095.00 | 2,110.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.67% | 93,265 |
| Apr 22, 2026 | 2,105.00 | 2,110.00 | 2,050.00 | 2,090.00 | 2,090.00 | -0.71% | 97,084 |
| Apr 21, 2026 | 2,090.00 | 2,125.00 | 2,060.00 | 2,105.00 | 2,105.00 | 0.48% | 212,791 |
| Apr 20, 2026 | 2,090.00 | 2,175.00 | 2,055.00 | 2,095.00 | 2,095.00 | 0.72% | 432,209 |
| Apr 17, 2026 | 2,125.00 | 2,125.00 | 2,065.00 | 2,080.00 | 2,080.00 | -2.58% | 229,403 |
| Apr 16, 2026 | 2,045.00 | 2,155.00 | 2,000.00 | 2,135.00 | 2,135.00 | 5.69% | 935,341 |
| Apr 15, 2026 | 1,989.00 | 2,030.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.56% | 161,762 |
| Apr 14, 2026 | 1,967.00 | 1,989.00 | 1,967.00 | 1,989.00 | 1,989.00 | 1.12% | 84,499 |
| Apr 13, 2026 | 1,964.00 | 1,970.00 | 1,940.00 | 1,967.00 | 1,967.00 | 0.05% | 42,363 |
| Apr 10, 2026 | 1,969.00 | 1,969.00 | 1,946.00 | 1,966.00 | 1,966.00 | 0.56% | 50,205 |
| Apr 9, 2026 | 1,957.00 | 1,960.00 | 1,943.00 | 1,955.00 | 1,955.00 | -0.15% | 51,525 |
| Apr 8, 2026 | 1,960.00 | 1,980.00 | 1,946.00 | 1,958.00 | 1,958.00 | -0.10% | 40,623 |
| Apr 7, 2026 | 1,962.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 47,375 |