In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 467.00
-29.00 (-5.85%)
At close: Jun 2, 2026
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 493.00 | 644.00 | 458.00 | 467.00 | 467.00 | -5.85% | 6,124,640 |
| Jun 1, 2026 | 506.00 | 509.00 | 460.00 | 496.00 | 496.00 | -2.94% | 373,112 |
| May 29, 2026 | 536.00 | 540.00 | 464.00 | 511.00 | 511.00 | -4.66% | 568,509 |
| May 28, 2026 | 540.00 | 544.00 | 517.00 | 536.00 | 536.00 | -0.92% | 180,117 |
| May 27, 2026 | 575.00 | 580.00 | 527.00 | 541.00 | 541.00 | -5.91% | 203,060 |
| May 26, 2026 | 604.00 | 607.00 | 572.00 | 575.00 | 575.00 | -4.80% | 208,545 |
| May 22, 2026 | 572.00 | 629.00 | 570.00 | 604.00 | 604.00 | 5.96% | 226,281 |
| May 21, 2026 | 570.00 | 618.00 | 567.00 | 570.00 | 570.00 | - | 252,041 |
| May 20, 2026 | 581.00 | 591.00 | 559.00 | 570.00 | 570.00 | -1.89% | 108,506 |
| May 19, 2026 | 592.00 | 608.00 | 575.00 | 581.00 | 581.00 | -1.86% | 136,422 |
| May 18, 2026 | 608.00 | 643.00 | 570.00 | 592.00 | 592.00 | -2.63% | 283,672 |
| May 15, 2026 | 638.00 | 640.00 | 603.00 | 608.00 | 608.00 | -4.70% | 449,600 |
| May 14, 2026 | 652.00 | 681.00 | 635.00 | 638.00 | 638.00 | -2.60% | 239,045 |
| May 13, 2026 | 668.00 | 684.00 | 655.00 | 655.00 | 655.00 | -1.95% | 407,824 |
| May 12, 2026 | 694.00 | 704.00 | 656.00 | 668.00 | 668.00 | -5.11% | 477,462 |
| May 11, 2026 | 716.00 | 744.00 | 697.00 | 704.00 | 704.00 | -6.26% | 489,061 |
| May 8, 2026 | 750.00 | 780.00 | 740.00 | 751.00 | 751.00 | -0.40% | 133,150 |
| May 7, 2026 | 759.00 | 783.00 | 750.00 | 754.00 | 754.00 | -0.66% | 355,127 |
| May 6, 2026 | 800.00 | 810.00 | 735.00 | 759.00 | 759.00 | -4.29% | 539,918 |
| May 4, 2026 | 762.00 | 830.00 | 762.00 | 793.00 | 793.00 | 4.48% | 266,951 |
| Apr 30, 2026 | 775.00 | 785.00 | 752.00 | 759.00 | 759.00 | -2.06% | 96,938 |
| Apr 29, 2026 | 783.00 | 785.00 | 773.00 | 775.00 | 775.00 | -0.51% | 86,732 |
| Apr 28, 2026 | 780.00 | 784.00 | 771.00 | 779.00 | 779.00 | -0.13% | 130,153 |
| Apr 27, 2026 | 793.00 | 793.00 | 777.00 | 780.00 | 780.00 | 0.52% | 101,982 |
| Apr 24, 2026 | 762.00 | 790.00 | 761.00 | 776.00 | 776.00 | 1.97% | 96,898 |
| Apr 23, 2026 | 779.00 | 786.00 | 760.00 | 761.00 | 761.00 | -2.31% | 95,159 |
| Apr 22, 2026 | 791.00 | 798.00 | 777.00 | 779.00 | 779.00 | -3.23% | 193,661 |
| Apr 21, 2026 | 795.00 | 806.00 | 791.00 | 805.00 | 805.00 | 1.26% | 106,376 |
| Apr 20, 2026 | 807.00 | 807.00 | 791.00 | 795.00 | 795.00 | -1.49% | 220,027 |
| Apr 17, 2026 | 802.00 | 808.00 | 788.00 | 807.00 | 807.00 | 0.62% | 167,257 |
| Apr 16, 2026 | 800.00 | 806.00 | 788.00 | 802.00 | 802.00 | 0.25% | 131,359 |
| Apr 15, 2026 | 784.00 | 806.00 | 784.00 | 800.00 | 800.00 | 2.17% | 170,235 |
| Apr 14, 2026 | 781.00 | 795.00 | 773.00 | 783.00 | 783.00 | 1.29% | 139,989 |
| Apr 13, 2026 | 783.00 | 788.00 | 769.00 | 773.00 | 773.00 | -1.28% | 90,189 |
| Apr 10, 2026 | 780.00 | 796.00 | 773.00 | 783.00 | 783.00 | 0.64% | 208,066 |
| Apr 9, 2026 | 820.00 | 820.00 | 770.00 | 778.00 | 778.00 | -0.38% | 133,035 |
| Apr 8, 2026 | 750.00 | 790.00 | 750.00 | 781.00 | 781.00 | 5.40% | 267,044 |
| Apr 7, 2026 | 731.00 | 753.00 | 726.00 | 741.00 | 741.00 | 2.21% | 135,162 |
| Apr 6, 2026 | 726.00 | 727.00 | 718.00 | 725.00 | 725.00 | -0.14% | 63,975 |
| Apr 3, 2026 | 725.00 | 746.00 | 725.00 | 726.00 | 726.00 | 0.14% | 57,887 |
| Apr 2, 2026 | 769.00 | 775.00 | 717.00 | 725.00 | 725.00 | -4.61% | 179,675 |
| Apr 1, 2026 | 749.00 | 760.00 | 734.00 | 760.00 | 760.00 | 4.40% | 149,658 |
| Mar 31, 2026 | 735.00 | 749.00 | 720.00 | 728.00 | 728.00 | -1.22% | 113,868 |
| Mar 30, 2026 | 739.00 | 741.00 | 720.00 | 737.00 | 737.00 | -0.54% | 116,122 |
| Mar 27, 2026 | 744.00 | 769.00 | 734.00 | 741.00 | 741.00 | -0.54% | 69,562 |
| Mar 26, 2026 | 791.00 | 791.00 | 745.00 | 745.00 | 745.00 | -2.87% | 104,746 |
| Mar 25, 2026 | 744.00 | 790.00 | 743.00 | 767.00 | 767.00 | 3.09% | 69,399 |
| Mar 24, 2026 | 747.00 | 757.00 | 740.00 | 744.00 | 744.00 | - | 110,401 |
| Mar 23, 2026 | 766.00 | 766.00 | 740.00 | 744.00 | 744.00 | -3.13% | 126,455 |
| Mar 20, 2026 | 758.00 | 789.00 | 758.00 | 768.00 | 768.00 | 1.05% | 161,645 |