In the F CO.,LTD. (KRX:014990)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,137.00
-15.00 (-1.30%)
At close: Oct 23, 2025

In the F CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251,134.001,147.001,096.001,133.001,133.00-0.35%566,892
Oct 23, 20251,151.001,170.001,110.001,137.001,137.00-1.30%579,368
Oct 22, 20251,151.001,184.001,118.001,152.001,152.00-2.78%698,904
Oct 21, 20251,189.001,269.001,165.001,185.001,185.00-1.25%3,248,745
Oct 20, 20251,180.001,255.001,138.001,200.001,200.008.21%3,216,094
Oct 17, 20251,150.001,150.001,104.001,109.001,109.00-4.31%545,490
Oct 16, 20251,099.001,173.001,099.001,159.001,159.005.08%929,772
Oct 15, 20251,098.001,122.001,080.001,103.001,103.001.38%410,509
Oct 14, 20251,070.001,120.001,044.001,088.001,088.001.68%837,013
Oct 13, 20251,046.001,092.001,040.001,070.001,070.00-1.83%369,882
Oct 10, 20251,139.001,139.001,045.001,090.001,090.00-7.55%1,094,581
Oct 2, 20251,148.001,198.001,136.001,179.001,179.001.64%579,288
Oct 1, 20251,165.001,281.001,123.001,160.001,160.005.26%2,306,288
Sep 30, 20251,126.001,134.001,096.001,102.001,102.00-3.25%328,196
Sep 29, 20251,130.001,153.001,122.001,139.001,139.000.80%187,268
Sep 26, 20251,127.001,146.001,111.001,130.001,130.00-0.26%390,708
Sep 25, 20251,142.001,184.001,122.001,133.001,133.00-2.07%791,542
Sep 24, 20251,190.001,190.001,156.001,157.001,157.00-5.70%928,151
Sep 23, 20251,196.001,235.001,172.001,227.001,227.004.16%1,907,264
Sep 22, 20251,130.001,182.001,100.001,178.001,178.007.78%1,083,769
Sep 19, 20251,099.001,130.001,085.001,093.001,093.00-0.82%279,705
Sep 18, 20251,103.001,110.001,083.001,102.001,102.00-277,208
Sep 17, 20251,085.001,108.001,067.001,102.001,102.001.57%349,253
Sep 16, 20251,080.001,115.001,079.001,085.001,085.000.46%310,788
Sep 15, 20251,094.001,094.001,062.001,080.001,080.00-2.09%318,440
Sep 12, 20251,080.001,122.001,067.001,103.001,103.001.66%373,652
Sep 11, 20251,120.001,133.001,080.001,085.001,085.00-3.13%494,043
Sep 10, 20251,067.001,135.001,063.001,120.001,120.004.97%518,475
Sep 9, 20251,061.001,069.001,045.001,067.001,067.000.57%398,093
Sep 8, 20251,099.001,101.001,058.001,061.001,061.00-3.63%898,688
Sep 5, 20251,149.001,149.001,090.001,101.001,101.00-4.18%1,025,303
Sep 4, 20251,138.001,152.001,131.001,149.001,149.000.97%204,795
Sep 3, 20251,135.001,165.001,116.001,138.001,138.00-596,237
Sep 2, 20251,134.001,161.001,119.001,138.001,138.00-1.13%693,760
Sep 1, 20251,188.001,195.001,130.001,151.001,151.00-4.24%840,718
Aug 29, 20251,226.001,234.001,201.001,202.001,202.00-2.83%498,160
Aug 28, 20251,227.001,259.001,194.001,237.001,237.000.49%798,505
Aug 27, 20251,234.001,280.001,213.001,231.001,231.00-1,169,595
Aug 26, 20251,386.001,386.001,226.001,231.001,231.00-7.02%2,071,560
Aug 25, 20251,330.001,333.001,285.001,324.001,324.000.15%1,017,366
Aug 22, 20251,285.001,383.001,282.001,322.001,322.002.32%1,719,082
Aug 21, 20251,321.001,328.001,282.001,292.001,292.00-2.20%980,226
Aug 20, 20251,340.001,356.001,313.001,321.001,321.00-4.76%1,411,506
Aug 19, 20251,416.001,424.001,381.001,387.001,387.00-4.01%1,563,523
Aug 18, 20251,516.001,516.001,420.001,445.001,445.00-6.17%2,759,480
Aug 14, 20251,387.001,639.001,360.001,540.001,540.009.61%20,520,208
Aug 13, 20251,413.001,436.001,381.001,405.001,405.00-0.35%2,102,675
Aug 12, 20251,386.001,482.001,379.001,410.001,410.00-0.14%5,003,280
Aug 11, 20251,414.001,449.001,374.001,412.001,412.001.73%1,851,638
Aug 8, 20251,399.001,444.001,361.001,388.001,388.002.59%4,381,444