FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,444.00
-25.00 (-1.70%)
At close: Oct 23, 2026
FORCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,469.00 | 1,469.00 | 1,401.00 | 1,444.00 | 1,444.00 | -1.70% | 54,772 |
| Oct 22, 2026 | 1,450.00 | 1,489.00 | 1,430.00 | 1,469.00 | 1,469.00 | -0.20% | 35,745 |
| Oct 21, 2026 | 1,540.00 | 1,550.00 | 1,465.00 | 1,472.00 | 1,472.00 | -4.42% | 86,491 |
| Oct 20, 2026 | 1,520.00 | 1,550.00 | 1,502.00 | 1,540.00 | 1,540.00 | - | 16,455 |
| Oct 19, 2026 | 1,474.00 | 1,545.00 | 1,452.00 | 1,540.00 | 1,540.00 | 3.29% | 33,566 |
| Oct 16, 2026 | 1,503.00 | 1,503.00 | 1,441.00 | 1,491.00 | 1,491.00 | - | 77,776 |
| Oct 15, 2026 | 1,567.00 | 1,567.00 | 1,440.00 | 1,491.00 | 1,491.00 | -5.81% | 95,655 |
| Oct 14, 2026 | 1,573.00 | 1,589.00 | 1,542.00 | 1,583.00 | 1,583.00 | 0.64% | 15,573 |
| Oct 13, 2026 | 1,606.00 | 1,623.00 | 1,550.00 | 1,573.00 | 1,573.00 | -3.08% | 25,590 |
| Oct 12, 2026 | 1,625.00 | 1,625.00 | 1,578.00 | 1,623.00 | 1,623.00 | 0.81% | 25,035 |
| Oct 8, 2026 | 1,533.00 | 1,610.00 | 1,521.00 | 1,610.00 | 1,610.00 | 4.95% | 53,069 |
| Oct 7, 2026 | 1,512.00 | 1,550.00 | 1,512.00 | 1,534.00 | 1,534.00 | 0.33% | 65,567 |
| Oct 6, 2026 | 1,526.00 | 1,531.00 | 1,513.00 | 1,529.00 | 1,529.00 | 0.13% | 39,973 |
| 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 |