In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 1,063.00
+2.00 (0.19%)
Last updated: Sep 9, 2025, 2:35 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1,061.00 | 1,069.00 | 1,045.00 | 1,061.00 | 1,061.00 | - | 299,859 |
| Sep 8, 2025 | 1,099.00 | 1,101.00 | 1,058.00 | 1,061.00 | 1,061.00 | -3.63% | 895,765 |
| Sep 5, 2025 | 1,149.00 | 1,149.00 | 1,090.00 | 1,101.00 | 1,101.00 | -4.18% | 1,025,303 |
| Sep 4, 2025 | 1,138.00 | 1,152.00 | 1,131.00 | 1,149.00 | 1,149.00 | 0.97% | 204,795 |
| Sep 3, 2025 | 1,135.00 | 1,165.00 | 1,116.00 | 1,138.00 | 1,138.00 | - | 596,237 |
| Sep 2, 2025 | 1,134.00 | 1,161.00 | 1,119.00 | 1,138.00 | 1,138.00 | -1.13% | 693,760 |
| Sep 1, 2025 | 1,188.00 | 1,195.00 | 1,130.00 | 1,151.00 | 1,151.00 | -4.24% | 840,718 |
| Aug 29, 2025 | 1,226.00 | 1,234.00 | 1,201.00 | 1,202.00 | 1,202.00 | -2.83% | 498,160 |
| Aug 28, 2025 | 1,227.00 | 1,259.00 | 1,194.00 | 1,237.00 | 1,237.00 | 0.49% | 798,505 |
| Aug 27, 2025 | 1,234.00 | 1,280.00 | 1,213.00 | 1,231.00 | 1,231.00 | - | 1,169,595 |
| Aug 26, 2025 | 1,386.00 | 1,386.00 | 1,226.00 | 1,231.00 | 1,231.00 | -7.02% | 2,071,560 |
| Aug 25, 2025 | 1,330.00 | 1,333.00 | 1,285.00 | 1,324.00 | 1,324.00 | 0.15% | 1,017,366 |
| Aug 22, 2025 | 1,285.00 | 1,383.00 | 1,282.00 | 1,322.00 | 1,322.00 | 2.32% | 1,719,082 |
| Aug 21, 2025 | 1,321.00 | 1,328.00 | 1,282.00 | 1,292.00 | 1,292.00 | -2.20% | 980,226 |
| Aug 20, 2025 | 1,340.00 | 1,356.00 | 1,313.00 | 1,321.00 | 1,321.00 | -4.76% | 1,411,506 |
| Aug 19, 2025 | 1,416.00 | 1,424.00 | 1,381.00 | 1,387.00 | 1,387.00 | -4.01% | 1,563,523 |
| Aug 18, 2025 | 1,516.00 | 1,516.00 | 1,420.00 | 1,445.00 | 1,445.00 | -6.17% | 2,759,480 |
| Aug 14, 2025 | 1,387.00 | 1,639.00 | 1,360.00 | 1,540.00 | 1,540.00 | 9.61% | 20,520,208 |
| Aug 13, 2025 | 1,413.00 | 1,436.00 | 1,381.00 | 1,405.00 | 1,405.00 | -0.35% | 2,102,675 |
| Aug 12, 2025 | 1,386.00 | 1,482.00 | 1,379.00 | 1,410.00 | 1,410.00 | -0.14% | 5,003,280 |
| Aug 11, 2025 | 1,414.00 | 1,449.00 | 1,374.00 | 1,412.00 | 1,412.00 | 1.73% | 1,851,638 |
| Aug 8, 2025 | 1,399.00 | 1,444.00 | 1,361.00 | 1,388.00 | 1,388.00 | 2.59% | 4,381,444 |
| Aug 7, 2025 | 1,338.00 | 1,368.00 | 1,325.00 | 1,353.00 | 1,353.00 | 1.73% | 843,290 |
| Aug 6, 2025 | 1,407.00 | 1,407.00 | 1,309.00 | 1,330.00 | 1,330.00 | -6.40% | 2,969,467 |
| Aug 5, 2025 | 1,432.00 | 1,469.00 | 1,392.00 | 1,421.00 | 1,421.00 | -0.77% | 2,249,870 |
| Aug 4, 2025 | 1,455.00 | 1,479.00 | 1,399.00 | 1,432.00 | 1,432.00 | -2.52% | 3,752,422 |
| Aug 1, 2025 | 1,400.00 | 1,599.00 | 1,400.00 | 1,469.00 | 1,469.00 | 2.58% | 17,575,912 |
| Jul 31, 2025 | 1,325.00 | 1,532.00 | 1,302.00 | 1,432.00 | 1,432.00 | 12.58% | 23,985,268 |
| Jul 30, 2025 | 1,238.00 | 1,314.00 | 1,228.00 | 1,272.00 | 1,272.00 | 2.83% | 1,566,746 |
| Jul 29, 2025 | 1,197.00 | 1,366.00 | 1,166.00 | 1,237.00 | 1,237.00 | 6.64% | 6,178,803 |
| Jul 28, 2025 | 1,170.00 | 1,208.00 | 1,152.00 | 1,160.00 | 1,160.00 | -3.97% | 624,786 |
| Jul 25, 2025 | 1,173.00 | 1,245.00 | 1,170.00 | 1,208.00 | 1,208.00 | 2.03% | 625,107 |
| Jul 24, 2025 | 1,216.00 | 1,225.00 | 1,178.00 | 1,184.00 | 1,184.00 | -2.87% | 507,637 |
| Jul 23, 2025 | 1,200.00 | 1,238.00 | 1,191.00 | 1,219.00 | 1,219.00 | -0.33% | 581,433 |
| Jul 22, 2025 | 1,283.00 | 1,350.00 | 1,208.00 | 1,223.00 | 1,223.00 | -2.08% | 1,355,834 |
| Jul 21, 2025 | 1,271.00 | 1,285.00 | 1,235.00 | 1,249.00 | 1,249.00 | -2.19% | 506,598 |
| Jul 18, 2025 | 1,300.00 | 1,300.00 | 1,259.00 | 1,277.00 | 1,277.00 | -1.08% | 608,202 |
| Jul 17, 2025 | 1,355.00 | 1,357.00 | 1,290.00 | 1,291.00 | 1,291.00 | -4.86% | 860,839 |
| Jul 16, 2025 | 1,344.00 | 1,381.00 | 1,326.00 | 1,357.00 | 1,357.00 | -0.15% | 408,100 |
| Jul 15, 2025 | 1,366.00 | 1,366.00 | 1,330.00 | 1,359.00 | 1,359.00 | -1.02% | 538,521 |
| Jul 14, 2025 | 1,420.00 | 1,420.00 | 1,349.00 | 1,373.00 | 1,373.00 | -2.07% | 986,742 |
| Jul 11, 2025 | 1,479.00 | 1,500.00 | 1,400.00 | 1,402.00 | 1,402.00 | -3.97% | 2,947,094 |
| Jul 10, 2025 | 1,421.00 | 1,485.00 | 1,400.00 | 1,460.00 | 1,460.00 | 1.96% | 1,003,674 |
| Jul 9, 2025 | 1,463.00 | 1,499.00 | 1,425.00 | 1,432.00 | 1,432.00 | -3.76% | 949,072 |
| Jul 8, 2025 | 1,500.00 | 1,536.00 | 1,462.00 | 1,488.00 | 1,488.00 | 2.06% | 2,035,459 |
| Jul 7, 2025 | 1,450.00 | 1,460.00 | 1,378.00 | 1,458.00 | 1,458.00 | 1.32% | 1,269,645 |
| Jul 4, 2025 | 1,411.00 | 1,452.00 | 1,347.00 | 1,439.00 | 1,439.00 | 1.70% | 1,646,149 |
| Jul 3, 2025 | 1,515.00 | 1,544.00 | 1,377.00 | 1,415.00 | 1,415.00 | -5.79% | 3,092,106 |
| Jul 2, 2025 | 1,423.00 | 1,535.00 | 1,390.00 | 1,502.00 | 1,502.00 | 4.89% | 4,977,535 |
| Jul 1, 2025 | 1,225.00 | 1,550.00 | 1,225.00 | 1,432.00 | 1,432.00 | 16.99% | 14,959,615 |