FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,913.00
+7.00 (0.37%)
At close: May 29, 2026
FORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 1,968.00 | 1,971.00 | 1,941.00 | 1,960.00 | 1,960.00 | 0.15% | 24,042 |
| Apr 3, 2026 | 1,923.00 | 1,965.00 | 1,922.00 | 1,957.00 | 1,957.00 | 1.77% | 39,937 |
| Apr 2, 2026 | 1,955.00 | 1,969.00 | 1,901.00 | 1,923.00 | 1,923.00 | -2.04% | 39,431 |
| Apr 1, 2026 | 1,935.00 | 1,968.00 | 1,935.00 | 1,963.00 | 1,963.00 | 1.97% | 34,179 |
| Mar 31, 2026 | 1,941.00 | 1,969.00 | 1,902.00 | 1,925.00 | 1,925.00 | -2.14% | 57,205 |
| Mar 30, 2026 | 1,938.00 | 1,978.00 | 1,913.00 | 1,967.00 | 1,967.00 | 2.72% | 77,492 |
| Mar 27, 2026 | 1,941.00 | 1,965.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.20% | 65,965 |
| Mar 26, 2026 | 1,964.00 | 1,980.00 | 1,945.00 | 1,958.00 | 1,958.00 | -0.76% | 49,889 |
| Mar 25, 2026 | 1,959.00 | 1,978.00 | 1,926.00 | 1,973.00 | 1,973.00 | 1.96% | 66,552 |
| Mar 24, 2026 | 1,904.00 | 1,962.00 | 1,872.00 | 1,935.00 | 1,935.00 | 2.49% | 37,687 |
| Mar 23, 2026 | 1,935.00 | 1,935.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.98% | 42,565 |
| Mar 20, 2026 | 1,945.00 | 1,951.00 | 1,910.00 | 1,946.00 | 1,946.00 | 0.05% | 17,684 |
| Mar 19, 2026 | 1,942.00 | 1,951.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.15% | 9,849 |
| Mar 18, 2026 | 1,940.00 | 1,951.00 | 1,930.00 | 1,942.00 | 1,942.00 | 0.10% | 24,902 |