In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 1,130.00
-3.00 (-0.26%)
At close: Sep 26, 2025
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,148.00 | 1,198.00 | 1,136.00 | 1,183.00 | 1,183.00 | 1.98% | 560,104 |
| 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 |
| Aug 28, 2025 | 1,227.00 | 1,259.00 | 1,194.00 | 1,237.00 | 1,237.00 | 0.49% | 798,505 |
| Aug 27, 2025 | 1,234.00 | 1,280.00 | 1,213.00 | 1,231.00 | 1,231.00 | - | 1,169,595 |
| Aug 26, 2025 | 1,386.00 | 1,386.00 | 1,226.00 | 1,231.00 | 1,231.00 | -7.02% | 2,071,560 |
| Aug 25, 2025 | 1,330.00 | 1,333.00 | 1,285.00 | 1,324.00 | 1,324.00 | 0.15% | 1,017,366 |
| Aug 22, 2025 | 1,285.00 | 1,383.00 | 1,282.00 | 1,322.00 | 1,322.00 | 2.32% | 1,719,082 |
| Aug 21, 2025 | 1,321.00 | 1,328.00 | 1,282.00 | 1,292.00 | 1,292.00 | -2.20% | 980,226 |
| Aug 20, 2025 | 1,340.00 | 1,356.00 | 1,313.00 | 1,321.00 | 1,321.00 | -4.76% | 1,411,506 |
| Aug 19, 2025 | 1,416.00 | 1,424.00 | 1,381.00 | 1,387.00 | 1,387.00 | -4.01% | 1,563,523 |
| Aug 18, 2025 | 1,516.00 | 1,516.00 | 1,420.00 | 1,445.00 | 1,445.00 | -6.17% | 2,759,480 |
| Aug 14, 2025 | 1,387.00 | 1,639.00 | 1,360.00 | 1,540.00 | 1,540.00 | 9.61% | 20,520,208 |
| Aug 13, 2025 | 1,413.00 | 1,436.00 | 1,381.00 | 1,405.00 | 1,405.00 | -0.35% | 2,102,675 |
| Aug 12, 2025 | 1,386.00 | 1,482.00 | 1,379.00 | 1,410.00 | 1,410.00 | -0.14% | 5,003,280 |
| Aug 11, 2025 | 1,414.00 | 1,449.00 | 1,374.00 | 1,412.00 | 1,412.00 | 1.73% | 1,851,638 |
| Aug 8, 2025 | 1,399.00 | 1,444.00 | 1,361.00 | 1,388.00 | 1,388.00 | 2.59% | 4,381,444 |
| Aug 7, 2025 | 1,338.00 | 1,368.00 | 1,325.00 | 1,353.00 | 1,353.00 | 1.73% | 843,290 |
| Aug 6, 2025 | 1,407.00 | 1,407.00 | 1,309.00 | 1,330.00 | 1,330.00 | -6.40% | 2,969,467 |
| Aug 5, 2025 | 1,432.00 | 1,469.00 | 1,392.00 | 1,421.00 | 1,421.00 | -0.77% | 2,249,870 |
| Aug 4, 2025 | 1,455.00 | 1,479.00 | 1,399.00 | 1,432.00 | 1,432.00 | -2.52% | 3,752,422 |
| Aug 1, 2025 | 1,400.00 | 1,599.00 | 1,400.00 | 1,469.00 | 1,469.00 | 2.58% | 17,575,912 |
| Jul 31, 2025 | 1,325.00 | 1,532.00 | 1,302.00 | 1,432.00 | 1,432.00 | 12.58% | 23,985,268 |
| Jul 30, 2025 | 1,238.00 | 1,314.00 | 1,228.00 | 1,272.00 | 1,272.00 | 2.83% | 1,566,746 |
| Jul 29, 2025 | 1,197.00 | 1,366.00 | 1,166.00 | 1,237.00 | 1,237.00 | 6.64% | 6,178,803 |
| Jul 28, 2025 | 1,170.00 | 1,208.00 | 1,152.00 | 1,160.00 | 1,160.00 | -3.97% | 624,786 |
| Jul 25, 2025 | 1,173.00 | 1,245.00 | 1,170.00 | 1,208.00 | 1,208.00 | 2.03% | 625,107 |
| Jul 24, 2025 | 1,216.00 | 1,225.00 | 1,178.00 | 1,184.00 | 1,184.00 | -2.87% | 507,637 |