In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 4,175.00
+455.00 (12.23%)
At close: Sep 18, 2026
In the F CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 3,885.00 | 4,270.00 | 3,815.00 | 4,175.00 | 4,175.00 | 12.23% | 757,162 |
| Sep 17, 2026 | 3,705.00 | 3,810.00 | 3,640.00 | 3,720.00 | 3,720.00 | 0.40% | 191,397 |
| Sep 16, 2026 | 3,700.00 | 3,815.00 | 3,620.00 | 3,705.00 | 3,705.00 | 0.14% | 140,220 |
| Sep 15, 2026 | 3,700.00 | 3,840.00 | 3,615.00 | 3,700.00 | 3,700.00 | -0.67% | 282,048 |
| Sep 14, 2026 | 4,120.00 | 4,120.00 | 3,630.00 | 3,725.00 | 3,725.00 | -10.35% | 520,850 |
| Sep 11, 2026 | 4,080.00 | 4,440.00 | 4,035.00 | 4,155.00 | 4,155.00 | -0.48% | 477,039 |
| Sep 10, 2026 | 4,180.00 | 4,480.00 | 4,020.00 | 4,175.00 | 4,175.00 | - | 762,072 |
| Sep 9, 2026 | 4,305.00 | 4,440.00 | 4,075.00 | 4,175.00 | 4,175.00 | -3.02% | 595,774 |
| Sep 8, 2026 | 4,400.00 | 4,480.00 | 4,230.00 | 4,305.00 | 4,305.00 | -2.49% | 459,276 |
| Sep 7, 2026 | 4,240.00 | 4,970.00 | 3,990.00 | 4,415.00 | 4,415.00 | 1.26% | 2,420,893 |
| Sep 4, 2026 | 4,250.00 | 4,570.00 | 4,150.00 | 4,360.00 | 4,360.00 | 0.11% | 755,125 |
| Sep 3, 2026 | 4,150.00 | 4,480.00 | 3,935.00 | 4,355.00 | 4,355.00 | 4.44% | 1,199,571 |
| Sep 2, 2026 | 4,295.00 | 4,795.00 | 3,900.00 | 4,170.00 | 4,170.00 | 3.99% | 6,080,081 |
| Sep 1, 2026 | 3,115.00 | 4,010.00 | 3,090.00 | 4,010.00 | 4,010.00 | 29.98% | 2,625,568 |
| Aug 31, 2026 | 3,200.00 | 3,440.00 | 3,005.00 | 3,085.00 | 3,085.00 | 1.31% | 551,035 |
| Aug 28, 2026 | 2,970.00 | 3,110.00 | 2,885.00 | 3,045.00 | 3,045.00 | 0.66% | 255,503 |
| Aug 27, 2026 | 3,230.00 | 3,315.00 | 2,975.00 | 3,025.00 | 3,025.00 | -6.35% | 344,120 |
| Aug 26, 2026 | 3,070.00 | 3,230.00 | 2,910.00 | 3,230.00 | 3,230.00 | 5.21% | 416,875 |
| Aug 25, 2026 | 3,455.00 | 3,765.00 | 3,070.00 | 3,070.00 | 3,070.00 | -8.08% | 1,222,055 |
| Aug 24, 2026 | 3,125.00 | 3,945.00 | 3,040.00 | 3,340.00 | 3,340.00 | 2.14% | 1,890,329 |
| Aug 21, 2026 | 2,710.00 | 3,590.00 | 2,580.00 | 3,270.00 | 3,270.00 | 18.26% | 5,765,561 |
| Aug 20, 2026 | 2,865.00 | 3,365.00 | 2,700.00 | 2,765.00 | 2,765.00 | -11.09% | 3,731,756 |
| Aug 19, 2026 | 3,110.00 | 3,110.00 | 2,805.00 | 3,110.00 | 3,110.00 | 29.85% | 2,587,302 |
| Aug 18, 2026 | 2,290.00 | 2,395.00 | 2,240.00 | 2,395.00 | 2,395.00 | 29.81% | 216,706 |
| Aug 14, 2026 | 1,886.00 | 1,886.00 | 1,806.00 | 1,845.00 | 1,845.00 | 0.11% | 10,899 |
| Aug 13, 2026 | 1,997.00 | 1,997.00 | 1,824.00 | 1,843.00 | 1,843.00 | -0.43% | 22,964 |
| Aug 12, 2026 | 1,857.00 | 1,869.00 | 1,748.00 | 1,851.00 | 1,851.00 | -0.32% | 14,615 |
| Aug 11, 2026 | 1,835.00 | 1,883.00 | 1,801.00 | 1,857.00 | 1,857.00 | 0.38% | 6,665 |
| Aug 10, 2026 | 1,810.00 | 1,881.00 | 1,760.00 | 1,850.00 | 1,850.00 | 1.37% | 14,490 |
| Aug 7, 2026 | 1,892.00 | 1,900.00 | 1,763.00 | 1,825.00 | 1,825.00 | -3.54% | 23,455 |
| Aug 6, 2026 | 1,902.00 | 1,950.00 | 1,831.00 | 1,892.00 | 1,892.00 | -0.53% | 3,298 |
| Aug 5, 2026 | 1,903.00 | 1,959.00 | 1,867.00 | 1,902.00 | 1,902.00 | -0.11% | 6,682 |
| Aug 4, 2026 | 1,845.00 | 1,990.00 | 1,823.00 | 1,904.00 | 1,904.00 | 2.37% | 5,434 |
| Aug 3, 2026 | 1,804.00 | 1,915.00 | 1,762.00 | 1,860.00 | 1,860.00 | 3.10% | 11,168 |
| Jul 31, 2026 | 1,735.00 | 1,805.00 | 1,730.00 | 1,804.00 | 1,804.00 | 3.32% | 30,602 |
| Jul 30, 2026 | 1,746.00 | 1,769.00 | 1,700.00 | 1,746.00 | 1,746.00 | -0.17% | 12,803 |
| Jul 29, 2026 | 1,801.00 | 1,833.00 | 1,656.00 | 1,749.00 | 1,749.00 | -3.21% | 40,668 |
| Jul 28, 2026 | 1,860.00 | 1,866.00 | 1,778.00 | 1,807.00 | 1,807.00 | -3.01% | 9,720 |
| Jul 27, 2026 | 1,921.00 | 1,984.00 | 1,856.00 | 1,863.00 | 1,863.00 | -3.02% | 28,839 |
| Jul 24, 2026 | 1,900.00 | 2,300.00 | 1,868.00 | 1,921.00 | 1,921.00 | 1.11% | 246,352 |
| Jul 23, 2026 | 1,900.00 | 1,968.00 | 1,830.00 | 1,900.00 | 1,900.00 | -0.58% | 37,884 |
| Jul 22, 2026 | 1,842.00 | 2,030.00 | 1,750.00 | 1,911.00 | 1,911.00 | 1.81% | 62,235 |
| Jul 21, 2026 | 1,786.00 | 1,891.00 | 1,786.00 | 1,877.00 | 1,877.00 | 1.02% | 59,350 |
| Jul 20, 2026 | 2,300.00 | 2,525.00 | 1,804.00 | 1,858.00 | 1,858.00 | -19.22% | 301,341 |
| Jul 16, 2026 | 1,958.00 | 2,470.00 | 1,950.00 | 2,300.00 | 2,300.00 | 20.99% | 847,424 |
| Jul 15, 2026 | 1,887.00 | 1,994.00 | 1,879.00 | 1,901.00 | 1,901.00 | - | 44,512 |
| Jul 14, 2026 | 1,854.00 | 1,902.00 | 1,669.00 | 1,901.00 | 1,901.00 | 2.54% | 90,155 |
| Jul 13, 2026 | 1,997.00 | 2,080.00 | 1,700.00 | 1,854.00 | 1,854.00 | -2.42% | 57,027 |
| Jul 10, 2026 | 1,847.00 | 1,930.00 | 1,841.00 | 1,900.00 | 1,900.00 | 3.49% | 23,967 |
| Jul 9, 2026 | 1,898.00 | 1,898.00 | 1,706.00 | 1,836.00 | 1,836.00 | -3.27% | 32,125 |