In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 882.00
+47.00 (5.63%)
At close: Feb 27, 2026
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 890.00 | 890.00 | 870.00 | 889.00 | 889.00 | -0.78% | 157,626 |
| Jan 2, 2026 | 878.00 | 900.00 | 874.00 | 896.00 | 896.00 | 2.99% | 287,160 |
| Dec 30, 2025 | 885.00 | 892.00 | 865.00 | 870.00 | 870.00 | -1.58% | 155,176 |
| Dec 29, 2025 | 862.00 | 893.00 | 851.00 | 884.00 | 884.00 | 2.67% | 119,469 |
| Dec 26, 2025 | 888.00 | 888.00 | 853.00 | 861.00 | 861.00 | -1.15% | 117,711 |
| Dec 24, 2025 | 870.00 | 884.00 | 859.00 | 871.00 | 871.00 | 0.69% | 73,377 |
| Dec 23, 2025 | 879.00 | 899.00 | 858.00 | 865.00 | 865.00 | -1.59% | 176,511 |
| Dec 22, 2025 | 865.00 | 909.00 | 863.00 | 879.00 | 879.00 | 1.97% | 131,252 |
| Dec 19, 2025 | 872.00 | 873.00 | 849.00 | 862.00 | 862.00 | -1.15% | 123,707 |
| Dec 18, 2025 | 896.00 | 898.00 | 851.00 | 872.00 | 872.00 | -2.68% | 165,557 |
| Dec 17, 2025 | 885.00 | 909.00 | 880.00 | 896.00 | 896.00 | 1.24% | 115,019 |
| Dec 16, 2025 | 894.00 | 894.00 | 871.00 | 885.00 | 885.00 | 0.11% | 96,307 |
| Dec 15, 2025 | 901.00 | 920.00 | 879.00 | 884.00 | 884.00 | -2.32% | 103,817 |
| Dec 12, 2025 | 913.00 | 913.00 | 892.00 | 905.00 | 905.00 | -0.22% | 112,409 |