FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea · Delayed Price · Currency is KRW 1,435.00
+6.00 (0.42%)
At close: Nov 13, 2026
FORCS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,422.00 | 1,441.00 | 1,419.00 | 1,435.00 | 1,435.00 | 0.42% | 5,045 |
| Nov 12, 2026 | 1,416.00 | 1,442.00 | 1,380.00 | 1,429.00 | 1,429.00 | -0.35% | 11,150 |
| Nov 11, 2026 | 1,432.00 | 1,439.00 | 1,401.00 | 1,434.00 | 1,434.00 | 0.07% | 12,036 |
| Nov 10, 2026 | 1,410.00 | 1,442.00 | 1,405.00 | 1,433.00 | 1,433.00 | 1.63% | 11,624 |
| Nov 9, 2026 | 1,410.00 | 1,410.00 | 1,370.00 | 1,410.00 | 1,410.00 | 0.07% | 20,871 |
| Nov 6, 2026 | 1,458.00 | 1,458.00 | 1,388.00 | 1,409.00 | 1,409.00 | -3.36% | 35,056 |
| Nov 5, 2026 | 1,469.00 | 1,472.00 | 1,437.00 | 1,458.00 | 1,458.00 | -0.27% | 7,811 |
| Nov 4, 2026 | 1,487.00 | 1,487.00 | 1,434.00 | 1,462.00 | 1,462.00 | -1.68% | 11,602 |
| Nov 3, 2026 | 1,490.00 | 1,490.00 | 1,400.00 | 1,487.00 | 1,487.00 | 0.20% | 18,981 |
| Nov 2, 2026 | 1,402.00 | 1,485.00 | 1,402.00 | 1,484.00 | 1,484.00 | 0.34% | 8,723 |
| Oct 30, 2026 | 1,470.00 | 1,479.00 | 1,392.00 | 1,479.00 | 1,479.00 | -0.67% | 22,438 |
| Oct 29, 2026 | 1,490.00 | 1,490.00 | 1,433.00 | 1,489.00 | 1,489.00 | 0.40% | 18,214 |
| Oct 28, 2026 | 1,465.00 | 1,483.00 | 1,427.00 | 1,483.00 | 1,483.00 | 1.99% | 23,130 |
| Oct 27, 2026 | 1,440.00 | 1,462.00 | 1,413.00 | 1,454.00 | 1,454.00 | 0.97% | 14,663 |
| Oct 26, 2026 | 1,450.00 | 1,450.00 | 1,400.00 | 1,440.00 | 1,440.00 | -0.28% | 21,655 |
| Oct 23, 2026 | 1,469.00 | 1,469.00 | 1,401.00 | 1,444.00 | 1,444.00 | -1.70% | 56,582 |
| Oct 22, 2026 | 1,450.00 | 1,489.00 | 1,430.00 | 1,469.00 | 1,469.00 | -0.20% | 48,256 |
| Oct 21, 2026 | 1,540.00 | 1,550.00 | 1,465.00 | 1,472.00 | 1,472.00 | -4.42% | 89,302 |
| Oct 20, 2026 | 1,520.00 | 1,550.00 | 1,502.00 | 1,540.00 | 1,540.00 | - | 16,546 |
| Oct 19, 2026 | 1,474.00 | 1,545.00 | 1,452.00 | 1,540.00 | 1,540.00 | 3.29% | 35,014 |
| Oct 16, 2026 | 1,503.00 | 1,503.00 | 1,441.00 | 1,491.00 | 1,491.00 | - | 79,480 |
| Oct 15, 2026 | 1,567.00 | 1,567.00 | 1,440.00 | 1,491.00 | 1,491.00 | -5.81% | 96,234 |
| Oct 14, 2026 | 1,573.00 | 1,589.00 | 1,542.00 | 1,583.00 | 1,583.00 | 0.64% | 15,973 |
| Oct 13, 2026 | 1,606.00 | 1,623.00 | 1,550.00 | 1,573.00 | 1,573.00 | -3.08% | 28,131 |
| 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% | 53,667 |
| 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% | 36,671 |
| Oct 1, 2026 | 1,485.00 | 1,485.00 | 1,460.00 | 1,483.00 | 1,483.00 | -0.13% | 14,986 |
| Sep 30, 2026 | 1,486.00 | 1,500.00 | 1,460.00 | 1,485.00 | 1,485.00 | 0.34% | 16,586 |
| 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% | 9,179 |
| Sep 23, 2026 | 1,505.00 | 1,505.00 | 1,485.00 | 1,499.00 | 1,499.00 | -0.99% | 14,286 |
| Sep 22, 2026 | 1,563.00 | 1,566.00 | 1,471.00 | 1,514.00 | 1,514.00 | -2.26% | 67,313 |
| Sep 21, 2026 | 1,540.00 | 1,572.00 | 1,484.00 | 1,549.00 | 1,549.00 | 0.58% | 31,425 |
| Sep 18, 2026 | 1,540.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | -0.13% | 9,138 |
| Sep 17, 2026 | 1,533.00 | 1,554.00 | 1,506.00 | 1,542.00 | 1,542.00 | 0.33% | 33,889 |
| Sep 16, 2026 | 1,559.00 | 1,559.00 | 1,503.00 | 1,537.00 | 1,537.00 | -0.84% | 18,972 |
| 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% | 37,410 |
| 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% | 10,609 |
| Sep 8, 2026 | 1,538.00 | 1,538.00 | 1,510.00 | 1,536.00 | 1,536.00 | -0.13% | 10,545 |
| Sep 7, 2026 | 1,539.00 | 1,540.00 | 1,522.00 | 1,538.00 | 1,538.00 | -0.13% | 12,382 |
| 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% | 24,075 |
| Sep 1, 2026 | 1,524.00 | 1,538.00 | 1,518.00 | 1,538.00 | 1,538.00 | 0.79% | 10,746 |