FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,453.00
+27.00 (1.89%)
At close: Jul 31, 2026
FORCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,434.00 | 1,462.00 | 1,400.00 | 1,453.00 | 1,453.00 | 1.89% | 34,257 |
| Jul 30, 2026 | 1,424.00 | 1,455.00 | 1,382.00 | 1,426.00 | 1,426.00 | -1.45% | 68,311 |
| Jul 29, 2026 | 1,518.00 | 1,518.00 | 1,409.00 | 1,447.00 | 1,447.00 | -3.66% | 25,337 |
| Jul 28, 2026 | 1,522.00 | 1,560.00 | 1,471.00 | 1,502.00 | 1,502.00 | -3.03% | 29,326 |
| Jul 27, 2026 | 1,566.00 | 1,569.00 | 1,531.00 | 1,549.00 | 1,549.00 | -1.09% | 6,800 |
| Jul 24, 2026 | 1,570.00 | 1,572.00 | 1,550.00 | 1,566.00 | 1,566.00 | -0.57% | 10,997 |
| Jul 23, 2026 | 1,588.00 | 1,588.00 | 1,525.00 | 1,575.00 | 1,575.00 | 0.32% | 20,329 |
| Jul 22, 2026 | 1,607.00 | 1,607.00 | 1,550.00 | 1,570.00 | 1,570.00 | -2.30% | 27,364 |
| Jul 21, 2026 | 1,560.00 | 1,621.00 | 1,551.00 | 1,607.00 | 1,607.00 | -1.05% | 33,679 |
| Jul 20, 2026 | 1,611.00 | 1,650.00 | 1,552.00 | 1,624.00 | 1,624.00 | -0.25% | 14,224 |
| Jul 16, 2026 | 1,629.00 | 1,637.00 | 1,595.00 | 1,628.00 | 1,628.00 | 0.37% | 14,256 |
| Jul 15, 2026 | 1,643.00 | 1,643.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.19% | 50,773 |
| Jul 14, 2026 | 1,647.00 | 1,647.00 | 1,540.00 | 1,619.00 | 1,619.00 | -1.76% | 61,841 |
| Jul 13, 2026 | 1,672.00 | 1,714.00 | 1,549.00 | 1,648.00 | 1,648.00 | -1.44% | 85,221 |
| Jul 10, 2026 | 1,650.00 | 1,724.00 | 1,613.00 | 1,672.00 | 1,672.00 | 1.95% | 42,954 |
| Jul 9, 2026 | 1,605.00 | 1,651.00 | 1,565.00 | 1,640.00 | 1,640.00 | 0.61% | 127,787 |
| Jul 8, 2026 | 1,645.00 | 1,678.00 | 1,605.00 | 1,630.00 | 1,630.00 | -1.75% | 22,963 |
| Jul 7, 2026 | 1,695.00 | 1,700.00 | 1,598.00 | 1,659.00 | 1,659.00 | -1.60% | 57,693 |
| Jul 6, 2026 | 1,688.00 | 1,706.00 | 1,650.00 | 1,686.00 | 1,686.00 | -0.94% | 11,164 |
| Jul 3, 2026 | 1,689.00 | 1,705.00 | 1,642.00 | 1,702.00 | 1,702.00 | -0.06% | 17,746 |
| Jul 2, 2026 | 1,720.00 | 1,735.00 | 1,646.00 | 1,703.00 | 1,703.00 | -1.84% | 54,964 |
| Jul 1, 2026 | 1,730.00 | 1,744.00 | 1,690.00 | 1,735.00 | 1,735.00 | -0.52% | 36,294 |
| Jun 30, 2026 | 1,760.00 | 1,760.00 | 1,711.00 | 1,744.00 | 1,744.00 | 0.17% | 20,950 |
| Jun 29, 2026 | 1,760.00 | 1,773.00 | 1,701.00 | 1,741.00 | 1,741.00 | 1.81% | 99,280 |
| Jun 26, 2026 | 1,629.00 | 1,849.00 | 1,501.00 | 1,760.00 | 1,710.00 | 8.04% | 498,738 |
| Jun 25, 2026 | 1,672.00 | 1,675.00 | 1,600.00 | 1,629.00 | 1,582.72 | 1.24% | 52,690 |
| Jun 24, 2026 | 1,617.00 | 1,648.00 | 1,607.00 | 1,609.00 | 1,563.29 | -1.35% | 52,112 |
| Jun 23, 2026 | 1,699.00 | 1,699.00 | 1,624.00 | 1,631.00 | 1,584.66 | -4.28% | 82,149 |
| Jun 22, 2026 | 1,690.00 | 1,746.00 | 1,650.00 | 1,704.00 | 1,655.59 | 0.24% | 47,855 |
| Jun 19, 2026 | 1,723.00 | 1,724.00 | 1,655.00 | 1,700.00 | 1,651.70 | -1.33% | 72,864 |
| Jun 18, 2026 | 1,757.00 | 1,757.00 | 1,705.00 | 1,723.00 | 1,674.05 | -1.94% | 34,031 |
| Jun 17, 2026 | 1,740.00 | 1,764.00 | 1,720.00 | 1,757.00 | 1,707.09 | 0.98% | 32,955 |
| Jun 16, 2026 | 1,731.00 | 1,753.00 | 1,721.00 | 1,740.00 | 1,690.57 | 0.69% | 21,292 |
| Jun 15, 2026 | 1,765.00 | 1,787.00 | 1,727.00 | 1,728.00 | 1,678.91 | -2.10% | 27,326 |
| Jun 12, 2026 | 1,771.00 | 1,799.00 | 1,724.00 | 1,765.00 | 1,714.86 | 1.55% | 25,188 |
| Jun 11, 2026 | 1,680.00 | 1,738.00 | 1,670.00 | 1,738.00 | 1,688.63 | 3.45% | 32,616 |
| Jun 10, 2026 | 1,776.00 | 1,776.00 | 1,665.00 | 1,680.00 | 1,632.27 | -5.08% | 42,292 |
| Jun 9, 2026 | 1,734.00 | 1,775.00 | 1,705.00 | 1,770.00 | 1,719.72 | 2.67% | 47,470 |
| Jun 8, 2026 | 1,798.00 | 1,820.00 | 1,660.00 | 1,724.00 | 1,675.02 | -5.43% | 133,313 |
| Jun 5, 2026 | 1,870.00 | 1,871.00 | 1,798.00 | 1,823.00 | 1,771.21 | -2.51% | 37,215 |
| Jun 4, 2026 | 1,834.00 | 1,872.00 | 1,822.00 | 1,870.00 | 1,816.88 | 1.14% | 49,276 |
| Jun 2, 2026 | 1,855.00 | 1,893.00 | 1,820.00 | 1,849.00 | 1,796.47 | -2.32% | 93,187 |
| Jun 1, 2026 | 1,919.00 | 1,919.00 | 1,846.00 | 1,893.00 | 1,839.22 | -1.05% | 58,066 |
| May 29, 2026 | 1,906.00 | 1,913.00 | 1,823.00 | 1,913.00 | 1,858.65 | 0.37% | 45,350 |
| May 28, 2026 | 1,939.00 | 1,939.00 | 1,851.00 | 1,906.00 | 1,851.85 | -0.94% | 48,466 |
| May 27, 2026 | 1,869.00 | 1,924.00 | 1,842.00 | 1,924.00 | 1,869.34 | -0.10% | 126,545 |
| May 26, 2026 | 1,936.00 | 1,937.00 | 1,880.00 | 1,926.00 | 1,871.28 | 0.94% | 31,139 |
| May 22, 2026 | 1,888.00 | 1,957.00 | 1,850.00 | 1,908.00 | 1,853.80 | 1.60% | 70,293 |
| May 21, 2026 | 1,915.00 | 1,915.00 | 1,849.00 | 1,878.00 | 1,824.65 | -0.58% | 51,521 |
| May 20, 2026 | 1,860.00 | 1,914.00 | 1,850.00 | 1,889.00 | 1,835.34 | 0.85% | 96,219 |