In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 889.00
+36.00 (4.22%)
At close: Nov 12, 2025
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 888.00 | 903.00 | 830.00 | 879.00 | 879.00 | -1.12% | 279,976 |
| Nov 12, 2025 | 852.00 | 905.00 | 842.00 | 889.00 | 889.00 | 4.22% | 450,759 |
| Nov 11, 2025 | 852.00 | 855.00 | 835.00 | 853.00 | 853.00 | 0.12% | 205,314 |
| Nov 10, 2025 | 829.00 | 857.00 | 827.00 | 852.00 | 852.00 | 2.90% | 374,159 |
| Nov 7, 2025 | 827.00 | 860.00 | 810.00 | 828.00 | 828.00 | -1.43% | 335,085 |
| Nov 6, 2025 | 879.00 | 879.00 | 810.00 | 840.00 | 840.00 | -4.44% | 473,357 |
| Nov 5, 2025 | 859.00 | 932.00 | 842.00 | 879.00 | 879.00 | 4.39% | 2,003,734 |
| Nov 4, 2025 | 839.00 | 864.00 | 834.00 | 842.00 | 842.00 | -0.12% | 552,085 |
| Nov 3, 2025 | 880.00 | 893.00 | 839.00 | 843.00 | 843.00 | -4.53% | 804,427 |
| Oct 31, 2025 | 916.00 | 935.00 | 875.00 | 883.00 | 883.00 | -3.71% | 937,953 |
| Oct 30, 2025 | 1,000.00 | 1,012.00 | 905.00 | 917.00 | 917.00 | -10.62% | 2,033,527 |
| Oct 29, 2025 | 1,166.00 | 1,167.00 | 1,012.00 | 1,026.00 | 1,026.00 | -13.64% | 3,002,692 |
| Oct 28, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,188.00 | 1,188.00 | -0.25% | 652,809 |
| Oct 27, 2025 | 1,170.00 | 1,215.00 | 1,151.00 | 1,191.00 | 1,191.00 | 5.12% | 1,477,457 |
| Oct 24, 2025 | 1,134.00 | 1,147.00 | 1,096.00 | 1,133.00 | 1,133.00 | -0.35% | 566,892 |
| Oct 23, 2025 | 1,151.00 | 1,170.00 | 1,110.00 | 1,137.00 | 1,137.00 | -1.30% | 579,368 |
| Oct 22, 2025 | 1,151.00 | 1,184.00 | 1,118.00 | 1,152.00 | 1,152.00 | -2.78% | 698,904 |
| Oct 21, 2025 | 1,189.00 | 1,269.00 | 1,165.00 | 1,185.00 | 1,185.00 | -1.25% | 3,248,745 |
| Oct 20, 2025 | 1,180.00 | 1,255.00 | 1,138.00 | 1,200.00 | 1,200.00 | 8.21% | 3,216,094 |
| Oct 17, 2025 | 1,150.00 | 1,150.00 | 1,104.00 | 1,109.00 | 1,109.00 | -4.31% | 545,490 |
| Oct 16, 2025 | 1,099.00 | 1,173.00 | 1,099.00 | 1,159.00 | 1,159.00 | 5.08% | 929,772 |
| Oct 15, 2025 | 1,098.00 | 1,122.00 | 1,080.00 | 1,103.00 | 1,103.00 | 1.38% | 410,509 |
| Oct 14, 2025 | 1,070.00 | 1,120.00 | 1,044.00 | 1,088.00 | 1,088.00 | 1.68% | 837,013 |
| Oct 13, 2025 | 1,046.00 | 1,092.00 | 1,040.00 | 1,070.00 | 1,070.00 | -1.83% | 369,882 |
| Oct 10, 2025 | 1,139.00 | 1,139.00 | 1,045.00 | 1,090.00 | 1,090.00 | -7.55% | 1,094,581 |
| Oct 2, 2025 | 1,148.00 | 1,198.00 | 1,136.00 | 1,179.00 | 1,179.00 | 1.64% | 579,288 |
| Oct 1, 2025 | 1,165.00 | 1,281.00 | 1,123.00 | 1,160.00 | 1,160.00 | 5.26% | 2,306,288 |
| Sep 30, 2025 | 1,126.00 | 1,134.00 | 1,096.00 | 1,102.00 | 1,102.00 | -3.25% | 328,196 |
| Sep 29, 2025 | 1,130.00 | 1,153.00 | 1,122.00 | 1,139.00 | 1,139.00 | 0.80% | 187,268 |
| Sep 26, 2025 | 1,127.00 | 1,146.00 | 1,111.00 | 1,130.00 | 1,130.00 | -0.26% | 390,708 |
| Sep 25, 2025 | 1,142.00 | 1,184.00 | 1,122.00 | 1,133.00 | 1,133.00 | -2.07% | 791,542 |
| Sep 24, 2025 | 1,190.00 | 1,190.00 | 1,156.00 | 1,157.00 | 1,157.00 | -5.70% | 928,151 |
| Sep 23, 2025 | 1,196.00 | 1,235.00 | 1,172.00 | 1,227.00 | 1,227.00 | 4.16% | 1,907,264 |
| Sep 22, 2025 | 1,130.00 | 1,182.00 | 1,100.00 | 1,178.00 | 1,178.00 | 7.78% | 1,083,769 |
| Sep 19, 2025 | 1,099.00 | 1,130.00 | 1,085.00 | 1,093.00 | 1,093.00 | -0.82% | 279,705 |
| Sep 18, 2025 | 1,103.00 | 1,110.00 | 1,083.00 | 1,102.00 | 1,102.00 | - | 277,208 |
| Sep 17, 2025 | 1,085.00 | 1,108.00 | 1,067.00 | 1,102.00 | 1,102.00 | 1.57% | 349,253 |
| Sep 16, 2025 | 1,080.00 | 1,115.00 | 1,079.00 | 1,085.00 | 1,085.00 | 0.46% | 310,788 |
| Sep 15, 2025 | 1,094.00 | 1,094.00 | 1,062.00 | 1,080.00 | 1,080.00 | -2.09% | 318,440 |
| Sep 12, 2025 | 1,080.00 | 1,122.00 | 1,067.00 | 1,103.00 | 1,103.00 | 1.66% | 373,652 |
| Sep 11, 2025 | 1,120.00 | 1,133.00 | 1,080.00 | 1,085.00 | 1,085.00 | -3.13% | 494,043 |
| Sep 10, 2025 | 1,067.00 | 1,135.00 | 1,063.00 | 1,120.00 | 1,120.00 | 4.97% | 518,475 |
| Sep 9, 2025 | 1,061.00 | 1,069.00 | 1,045.00 | 1,067.00 | 1,067.00 | 0.57% | 398,093 |
| Sep 8, 2025 | 1,099.00 | 1,101.00 | 1,058.00 | 1,061.00 | 1,061.00 | -3.63% | 898,688 |
| 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 |