FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,527.00
+44.00 (2.97%)
At close: Oct 2, 2026
FORCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,490.00 | 1,548.00 | 1,471.00 | 1,527.00 | 1,527.00 | 2.97% | 32,877 |
| Oct 1, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,483.00 | 1,483.00 | -0.13% | 14,436 |
| Sep 30, 2026 | 1,486.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.34% | 16,073 |
| Sep 29, 2026 | 1,500.00 | 1,512.00 | 1,468.00 | 1,480.00 | 1,480.00 | -1.33% | 12,199 |
| Sep 28, 2026 | 1,464.00 | 1,507.00 | 1,464.00 | 1,500.00 | 1,500.00 | 0.07% | 7,769 |
| Sep 23, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.99% | 14,203 |
| Sep 22, 2026 | 1,563.00 | 1,566.00 | 1,471.00 | 1,514.00 | 1,514.00 | -2.26% | 67,146 |
| Sep 21, 2026 | 1,540.00 | 1,572.00 | 1,484.00 | 1,549.00 | 1,549.00 | 0.58% | 31,239 |
| Sep 18, 2026 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.13% | 8,084 |
| Sep 17, 2026 | 1,533.00 | 1,554.00 | 1,506.00 | 1,542.00 | 1,542.00 | 0.33% | 33,778 |
| Sep 16, 2026 | 1,559.00 | 1,559.00 | 1,503.00 | 1,537.00 | 1,537.00 | -0.84% | 18,747 |
| Sep 15, 2026 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,550.00 | 0.39% | 7,714 |
| Sep 14, 2026 | 1,517.00 | 1,547.00 | 1,500.00 | 1,544.00 | 1,544.00 | 1.78% | 37,007 |
| Sep 11, 2026 | 1,518.00 | 1,518.00 | 1,495.00 | 1,517.00 | 1,517.00 | -0.13% | 6,654 |
| Sep 10, 2026 | 1,527.00 | 1,527.00 | 1,500.00 | 1,519.00 | 1,519.00 | -0.65% | 10,738 |
| Sep 9, 2026 | 1,536.00 | 1,536.00 | 1,507.00 | 1,529.00 | 1,529.00 | -0.46% | 10,599 |
| Sep 8, 2026 | 1,538.00 | 1,538.00 | 1,510.00 | 1,536.00 | 1,536.00 | -0.13% | 10,542 |
| Sep 7, 2026 | 1,539.00 | 1,540.00 | 1,522.00 | 1,538.00 | 1,538.00 | -0.13% | 12,363 |
| Sep 4, 2026 | 1,532.00 | 1,545.00 | 1,525.00 | 1,540.00 | 1,540.00 | 0.39% | 20,662 |
| Sep 3, 2026 | 1,536.00 | 1,536.00 | 1,510.00 | 1,534.00 | 1,534.00 | -0.20% | 13,103 |
| Sep 2, 2026 | 1,511.00 | 1,545.00 | 1,511.00 | 1,537.00 | 1,537.00 | -0.07% | 23,955 |
| Sep 1, 2026 | 1,524.00 | 1,538.00 | 1,518.00 | 1,538.00 | 1,538.00 | 0.79% | 10,745 |
| Aug 31, 2026 | 1,521.00 | 1,534.00 | 1,500.00 | 1,526.00 | 1,526.00 | 0.07% | 7,915 |
| Aug 28, 2026 | 1,537.00 | 1,537.00 | 1,461.00 | 1,525.00 | 1,525.00 | -0.78% | 74,992 |
| Aug 27, 2026 | 1,520.00 | 1,540.00 | 1,471.00 | 1,537.00 | 1,537.00 | 1.05% | 27,592 |
| Aug 26, 2026 | 1,523.00 | 1,523.00 | 1,480.00 | 1,521.00 | 1,521.00 | -0.13% | 15,101 |
| Aug 25, 2026 | 1,531.00 | 1,531.00 | 1,490.00 | 1,523.00 | 1,523.00 | -0.52% | 15,263 |
| Aug 24, 2026 | 1,534.00 | 1,534.00 | 1,510.00 | 1,531.00 | 1,531.00 | -0.20% | 10,057 |
| 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 |