In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 800.00
-3.00 (-0.37%)
Jan 16, 2026, 3:30 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 813.00 | 819.00 | 790.00 | 803.00 | 803.00 | -1.11% | 244,977 |
| Jan 14, 2026 | 832.00 | 832.00 | 812.00 | 812.00 | 812.00 | -2.40% | 198,405 |
| Jan 13, 2026 | 839.00 | 853.00 | 825.00 | 832.00 | 832.00 | -1.30% | 149,829 |
| Jan 12, 2026 | 832.00 | 858.00 | 830.00 | 843.00 | 843.00 | 1.44% | 186,014 |
| Jan 9, 2026 | 829.00 | 860.00 | 818.00 | 831.00 | 831.00 | 0.24% | 88,488 |
| 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% | 335,395 |
| Jan 6, 2026 | 883.00 | 897.00 | 850.00 | 854.00 | 854.00 | -3.94% | 345,245 |
| Jan 5, 2026 | 890.00 | 890.00 | 870.00 | 889.00 | 889.00 | -0.78% | 157,245 |
| Jan 2, 2026 | 878.00 | 900.00 | 874.00 | 896.00 | 896.00 | 2.99% | 287,150 |
| Dec 30, 2025 | 885.00 | 892.00 | 865.00 | 870.00 | 870.00 | -1.58% | 153,949 |
| 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% | 117,701 |
| 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 |