In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 744.00
-24.00 (-3.13%)
Mar 23, 2026, 3:30 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 758.00 | 789.00 | 758.00 | 768.00 | 768.00 | 1.05% | 161,445 |
| Mar 19, 2026 | 757.00 | 762.00 | 750.00 | 760.00 | 760.00 | -0.26% | 149,959 |
| Mar 18, 2026 | 777.00 | 785.00 | 750.00 | 762.00 | 762.00 | -1.93% | 446,328 |
| Mar 17, 2026 | 782.00 | 810.00 | 772.00 | 777.00 | 777.00 | -0.77% | 165,792 |
| Mar 16, 2026 | 817.00 | 834.00 | 775.00 | 783.00 | 783.00 | -3.93% | 312,499 |
| Mar 13, 2026 | 796.00 | 831.00 | 780.00 | 815.00 | 815.00 | 1.49% | 151,841 |
| Mar 12, 2026 | 800.00 | 829.00 | 769.00 | 803.00 | 803.00 | -0.37% | 105,515 |
| Mar 11, 2026 | 806.00 | 851.00 | 798.00 | 806.00 | 806.00 | - | 95,276 |
| Mar 10, 2026 | 854.00 | 854.00 | 782.00 | 806.00 | 806.00 | 6.05% | 279,298 |
| Mar 9, 2026 | 795.00 | 795.00 | 722.00 | 760.00 | 760.00 | -5.71% | 199,476 |
| Mar 6, 2026 | 782.00 | 823.00 | 781.00 | 806.00 | 806.00 | 1.26% | 100,441 |
| Mar 5, 2026 | 759.00 | 834.00 | 759.00 | 796.00 | 796.00 | 5.99% | 224,428 |
| Mar 4, 2026 | 825.00 | 826.00 | 749.00 | 751.00 | 751.00 | -9.84% | 449,919 |
| Mar 3, 2026 | 868.00 | 908.00 | 828.00 | 833.00 | 833.00 | -5.56% | 640,922 |
| Feb 27, 2026 | 853.00 | 970.00 | 847.00 | 882.00 | 882.00 | 5.63% | 2,092,250 |
| Feb 26, 2026 | 899.00 | 899.00 | 831.00 | 835.00 | 835.00 | -7.12% | 612,947 |
| Feb 25, 2026 | 897.00 | 922.00 | 890.00 | 899.00 | 899.00 | 0.22% | 297,811 |
| Feb 24, 2026 | 887.00 | 913.00 | 861.00 | 897.00 | 897.00 | 1.24% | 227,822 |
| Feb 23, 2026 | 893.00 | 918.00 | 879.00 | 886.00 | 886.00 | - | 367,189 |
| Feb 20, 2026 | 913.00 | 913.00 | 885.00 | 886.00 | 886.00 | -2.96% | 319,997 |
| Feb 19, 2026 | 920.00 | 949.00 | 865.00 | 913.00 | 913.00 | -0.22% | 701,656 |
| Feb 13, 2026 | 885.00 | 1,002.00 | 885.00 | 915.00 | 915.00 | 4.33% | 2,042,379 |
| Feb 12, 2026 | 849.00 | 933.00 | 834.00 | 877.00 | 877.00 | 3.30% | 988,232 |
| Feb 11, 2026 | 822.00 | 854.00 | 816.00 | 849.00 | 849.00 | 3.54% | 279,957 |
| Feb 10, 2026 | 814.00 | 850.00 | 799.00 | 820.00 | 820.00 | -0.12% | 430,760 |
| Feb 9, 2026 | 850.00 | 859.00 | 807.00 | 821.00 | 821.00 | -1.56% | 458,676 |
| Feb 6, 2026 | 753.00 | 874.00 | 715.00 | 834.00 | 834.00 | 10.76% | 2,277,085 |
| Feb 5, 2026 | 770.00 | 770.00 | 750.00 | 753.00 | 753.00 | -2.59% | 156,272 |
| Feb 4, 2026 | 775.00 | 775.00 | 754.00 | 773.00 | 773.00 | 1.18% | 143,340 |
| Feb 3, 2026 | 745.00 | 765.00 | 745.00 | 764.00 | 764.00 | 2.55% | 171,449 |
| Feb 2, 2026 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | -3.50% | 221,859 |
| Jan 30, 2026 | 794.00 | 794.00 | 759.00 | 772.00 | 772.00 | -2.77% | 379,445 |
| Jan 29, 2026 | 801.00 | 801.00 | 780.00 | 794.00 | 794.00 | -0.87% | 165,960 |
| Jan 28, 2026 | 806.00 | 807.00 | 789.00 | 801.00 | 801.00 | -0.62% | 213,166 |
| Jan 27, 2026 | 815.00 | 818.00 | 790.00 | 806.00 | 806.00 | -1.59% | 277,654 |
| Jan 26, 2026 | 797.00 | 829.00 | 789.00 | 819.00 | 819.00 | 2.76% | 339,933 |
| Jan 23, 2026 | 782.00 | 805.00 | 771.00 | 797.00 | 797.00 | 2.97% | 271,864 |
| Jan 22, 2026 | 777.00 | 786.00 | 770.00 | 774.00 | 774.00 | -0.26% | 258,435 |
| Jan 21, 2026 | 791.00 | 796.00 | 769.00 | 776.00 | 776.00 | -2.63% | 256,864 |
| Jan 20, 2026 | 800.00 | 800.00 | 777.00 | 797.00 | 797.00 | -0.13% | 207,076 |
| Jan 19, 2026 | 800.00 | 808.00 | 786.00 | 798.00 | 798.00 | -0.25% | 146,960 |
| Jan 16, 2026 | 799.00 | 816.00 | 770.00 | 800.00 | 800.00 | -0.37% | 174,879 |
| Jan 15, 2026 | 813.00 | 819.00 | 790.00 | 803.00 | 803.00 | -1.11% | 244,985 |
| Jan 14, 2026 | 832.00 | 832.00 | 812.00 | 812.00 | 812.00 | -2.40% | 200,421 |
| Jan 13, 2026 | 839.00 | 853.00 | 825.00 | 832.00 | 832.00 | -1.30% | 153,785 |
| Jan 12, 2026 | 832.00 | 858.00 | 830.00 | 843.00 | 843.00 | 1.44% | 186,031 |
| Jan 9, 2026 | 829.00 | 860.00 | 818.00 | 831.00 | 831.00 | 0.24% | 89,292 |
| Jan 8, 2026 | 859.00 | 859.00 | 825.00 | 829.00 | 829.00 | -2.70% | 224,307 |
| Jan 7, 2026 | 854.00 | 866.00 | 843.00 | 852.00 | 852.00 | -0.23% | 352,472 |
| Jan 6, 2026 | 883.00 | 897.00 | 850.00 | 854.00 | 854.00 | -3.94% | 346,353 |