FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,982.00
-23.00 (-1.15%)
At close: May 8, 2026
FORCS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1,984.00 | 1,991.00 | 1,951.00 | 1,970.00 | 1,970.00 | -0.61% | 41,955 |
| May 8, 2026 | 2,005.00 | 2,005.00 | 1,979.00 | 1,982.00 | 1,982.00 | -1.15% | 108,448 |
| 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% | 128,508 |
| May 4, 2026 | 2,080.00 | 2,080.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.45% | 64,818 |
| Apr 30, 2026 | 2,090.00 | 2,100.00 | 2,055.00 | 2,075.00 | 2,075.00 | - | 46,822 |
| Apr 29, 2026 | 2,075.00 | 2,090.00 | 2,050.00 | 2,075.00 | 2,075.00 | - | 47,697 |
| 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% | 93,261 |
| 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% | 212,728 |
| 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% | 229,316 |
| Apr 16, 2026 | 2,045.00 | 2,155.00 | 2,000.00 | 2,135.00 | 2,135.00 | 5.69% | 933,946 |
| Apr 15, 2026 | 1,989.00 | 2,030.00 | 1,989.00 | 2,020.00 | 2,020.00 | 1.56% | 159,788 |
| Apr 14, 2026 | 1,967.00 | 1,989.00 | 1,967.00 | 1,989.00 | 1,989.00 | 1.12% | 84,495 |
| 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% | 50,199 |
| 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% | 40,613 |
| Apr 7, 2026 | 1,962.00 | 1,980.00 | 1,935.00 | 1,960.00 | 1,960.00 | - | 47,360 |
| 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% | 39,408 |
| Apr 1, 2026 | 1,935.00 | 1,968.00 | 1,935.00 | 1,963.00 | 1,963.00 | 1.97% | 34,155 |
| Mar 31, 2026 | 1,941.00 | 1,969.00 | 1,902.00 | 1,925.00 | 1,925.00 | -2.14% | 54,190 |
| Mar 30, 2026 | 1,938.00 | 1,978.00 | 1,913.00 | 1,967.00 | 1,967.00 | 2.72% | 77,475 |
| Mar 27, 2026 | 1,941.00 | 1,965.00 | 1,915.00 | 1,915.00 | 1,915.00 | -2.20% | 64,761 |
| Mar 26, 2026 | 1,964.00 | 1,980.00 | 1,945.00 | 1,958.00 | 1,958.00 | -0.76% | 49,886 |
| 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% | 37,634 |
| Mar 23, 2026 | 1,935.00 | 1,935.00 | 1,888.00 | 1,888.00 | 1,888.00 | -2.98% | 42,539 |
| Mar 20, 2026 | 1,945.00 | 1,951.00 | 1,910.00 | 1,946.00 | 1,946.00 | 0.05% | 17,683 |
| Mar 19, 2026 | 1,942.00 | 1,951.00 | 1,933.00 | 1,945.00 | 1,945.00 | 0.15% | 9,796 |
| Mar 18, 2026 | 1,940.00 | 1,951.00 | 1,930.00 | 1,942.00 | 1,942.00 | 0.10% | 24,892 |
| Mar 17, 2026 | 1,936.00 | 1,946.00 | 1,905.00 | 1,940.00 | 1,940.00 | - | 30,263 |
| Mar 16, 2026 | 1,940.00 | 1,944.00 | 1,915.00 | 1,940.00 | 1,940.00 | - | 13,392 |
| Mar 13, 2026 | 1,875.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,940.00 | 2.59% | 26,849 |
| Mar 12, 2026 | 1,871.00 | 1,893.00 | 1,844.00 | 1,891.00 | 1,891.00 | 1.07% | 25,469 |
| Mar 11, 2026 | 1,832.00 | 1,885.00 | 1,832.00 | 1,871.00 | 1,871.00 | 2.13% | 32,862 |
| Mar 10, 2026 | 1,856.00 | 1,871.00 | 1,806.00 | 1,832.00 | 1,832.00 | 0.66% | 21,529 |
| Mar 9, 2026 | 1,880.00 | 1,883.00 | 1,800.00 | 1,820.00 | 1,820.00 | -3.75% | 37,039 |
| Mar 6, 2026 | 1,916.00 | 1,920.00 | 1,806.00 | 1,891.00 | 1,891.00 | 0.53% | 36,520 |
| Mar 5, 2026 | 1,814.00 | 1,907.00 | 1,814.00 | 1,881.00 | 1,881.00 | 4.56% | 61,992 |
| Mar 4, 2026 | 1,975.00 | 1,975.00 | 1,755.00 | 1,799.00 | 1,799.00 | -8.91% | 225,428 |
| Mar 3, 2026 | 1,999.00 | 2,000.00 | 1,955.00 | 1,975.00 | 1,975.00 | -1.50% | 105,507 |
| Feb 27, 2026 | 2,010.00 | 2,010.00 | 1,994.00 | 2,005.00 | 2,005.00 | -0.50% | 65,763 |
| Feb 26, 2026 | 2,030.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | -0.49% | 77,703 |