In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 861.00
-10.00 (-1.15%)
At close: Dec 26, 2025
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 888.00 | 888.00 | 853.00 | 861.00 | 861.00 | -1.15% | 117,701 |
| 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% | 131,251 |
| 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% | 115,009 |
| 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% | 112,179 |
| Dec 11, 2025 | 920.00 | 924.00 | 905.00 | 907.00 | 907.00 | -1.41% | 116,416 |
| Dec 10, 2025 | 923.00 | 925.00 | 905.00 | 920.00 | 920.00 | 0.66% | 84,241 |
| Dec 9, 2025 | 904.00 | 922.00 | 890.00 | 914.00 | 914.00 | 0.88% | 191,065 |
| Dec 8, 2025 | 917.00 | 926.00 | 869.00 | 906.00 | 906.00 | -1.31% | 383,477 |
| Dec 5, 2025 | 923.00 | 930.00 | 907.00 | 918.00 | 918.00 | -0.54% | 78,498 |
| Dec 4, 2025 | 931.00 | 936.00 | 916.00 | 923.00 | 923.00 | -1.49% | 127,768 |
| Dec 3, 2025 | 936.00 | 941.00 | 923.00 | 937.00 | 937.00 | - | 134,456 |
| Dec 2, 2025 | 940.00 | 942.00 | 912.00 | 937.00 | 937.00 | -0.32% | 244,864 |
| Dec 1, 2025 | 960.00 | 963.00 | 938.00 | 940.00 | 940.00 | -1.98% | 257,534 |
| Nov 28, 2025 | 924.00 | 967.00 | 918.00 | 959.00 | 959.00 | 3.79% | 449,686 |
| Nov 27, 2025 | 925.00 | 935.00 | 910.00 | 924.00 | 924.00 | -0.11% | 201,832 |
| Nov 26, 2025 | 909.00 | 928.00 | 909.00 | 925.00 | 925.00 | 1.54% | 195,584 |
| Nov 25, 2025 | 892.00 | 921.00 | 892.00 | 911.00 | 911.00 | 2.13% | 269,954 |
| Nov 24, 2025 | 870.00 | 915.00 | 855.00 | 892.00 | 892.00 | 2.53% | 303,269 |
| Nov 21, 2025 | 850.00 | 878.00 | 845.00 | 870.00 | 870.00 | 1.05% | 209,724 |
| Nov 20, 2025 | 860.00 | 878.00 | 853.00 | 861.00 | 861.00 | 0.35% | 87,987 |
| Nov 19, 2025 | 845.00 | 869.00 | 830.00 | 858.00 | 858.00 | 1.54% | 165,894 |
| Nov 18, 2025 | 856.00 | 884.00 | 841.00 | 845.00 | 845.00 | -1.86% | 237,348 |
| Nov 17, 2025 | 862.00 | 870.00 | 846.00 | 861.00 | 861.00 | -0.46% | 109,359 |
| Nov 14, 2025 | 882.00 | 895.00 | 855.00 | 865.00 | 865.00 | -2.81% | 291,614 |
| Nov 13, 2025 | 888.00 | 903.00 | 830.00 | 890.00 | 890.00 | 0.11% | 291,838 |
| Nov 12, 2025 | 852.00 | 905.00 | 842.00 | 889.00 | 889.00 | 4.22% | 450,870 |
| 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% | 372,295 |
| Nov 7, 2025 | 827.00 | 860.00 | 810.00 | 828.00 | 828.00 | -1.43% | 328,689 |
| 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% | 931,071 |
| 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% | 3,001,896 |
| 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% | 565,878 |
| 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% | 695,216 |
| 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 |