FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,534.00
-10.00 (-0.65%)
At close: Aug 21, 2026
FORCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,543.00 | 1,544.00 | 1,480.00 | 1,534.00 | 1,534.00 | -0.65% | 13,274 |
| Aug 20, 2026 | 1,507.00 | 1,552.00 | 1,471.00 | 1,544.00 | 1,544.00 | 2.46% | 32,501 |
| Aug 19, 2026 | 1,528.00 | 1,528.00 | 1,480.00 | 1,507.00 | 1,507.00 | -2.40% | 19,830 |
| Aug 18, 2026 | 1,534.00 | 1,544.00 | 1,508.00 | 1,544.00 | 1,544.00 | - | 13,477 |
| Aug 14, 2026 | 1,545.00 | 1,545.00 | 1,510.00 | 1,544.00 | 1,544.00 | 0.32% | 15,936 |
| Aug 13, 2026 | 1,550.00 | 1,560.00 | 1,505.00 | 1,539.00 | 1,539.00 | -0.32% | 17,601 |
| Aug 12, 2026 | 1,549.00 | 1,549.00 | 1,514.00 | 1,544.00 | 1,544.00 | 0.46% | 19,318 |
| Aug 11, 2026 | 1,550.00 | 1,550.00 | 1,521.00 | 1,537.00 | 1,537.00 | -0.90% | 13,211 |
| Aug 10, 2026 | 1,587.00 | 1,587.00 | 1,503.00 | 1,551.00 | 1,551.00 | 1.44% | 19,835 |
| Aug 7, 2026 | 1,540.00 | 1,540.00 | 1,495.00 | 1,529.00 | 1,529.00 | 0.26% | 9,068 |
| Aug 6, 2026 | 1,489.00 | 1,577.00 | 1,480.00 | 1,525.00 | 1,525.00 | 3.04% | 42,330 |
| Aug 5, 2026 | 1,460.00 | 1,480.00 | 1,451.00 | 1,480.00 | 1,480.00 | 1.30% | 35,034 |
| Aug 4, 2026 | 1,470.00 | 1,470.00 | 1,430.00 | 1,461.00 | 1,461.00 | -0.27% | 9,625 |
| Aug 3, 2026 | 1,485.00 | 1,485.00 | 1,410.00 | 1,465.00 | 1,465.00 | 0.83% | 24,870 |
| 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 |