Skip to main content
logo
In the F CO.,LTD. (KRX:014990)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,460.00
-260.00 (-15.12%)
Last updated: Jun 29, 2026, 1:55 PM KST

In the F CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20261,700.001,700.001,426.001,471.00--14.48%215,823
Jun 26, 20261,995.002,130.001,680.001,720.001,720.00-28.33%247,053
Jun 4, 20262,340.002,400.002,300.002,400.002,400.002.78%76,801
Jun 2, 20262,465.003,220.002,290.002,335.002,335.00-5.85%1,225,945
Jun 1, 20262,530.002,545.002,300.002,480.002,480.00-2.94%74,624
May 29, 20262,680.002,700.002,320.002,555.002,555.00-4.66%113,749
May 28, 20262,700.002,720.002,585.002,680.002,680.00-0.92%36,023
May 27, 20262,875.002,900.002,635.002,705.002,705.00-5.91%40,617
May 26, 20263,020.003,035.002,860.002,875.002,875.00-4.80%41,974
May 22, 20262,860.003,145.002,850.003,020.003,020.005.96%45,366
May 21, 20262,850.003,090.002,835.002,850.002,850.00-50,508
May 20, 20262,905.002,955.002,795.002,850.002,850.00-1.89%21,701
May 19, 20262,960.003,040.002,875.002,905.002,905.00-1.86%27,284
May 18, 20263,040.003,215.002,850.002,960.002,960.00-2.63%56,734
May 15, 20263,190.003,200.003,015.003,040.003,040.00-4.70%89,920
May 14, 20263,260.003,405.003,175.003,190.003,190.00-2.60%47,809
May 13, 20263,340.003,420.003,275.003,275.003,275.00-1.95%81,564
May 12, 20263,470.003,520.003,280.003,340.003,340.00-5.11%95,492
May 11, 20263,580.003,720.003,485.003,520.003,520.00-6.26%97,812
May 8, 20263,750.003,900.003,700.003,755.003,755.00-0.40%26,630
May 7, 20263,795.003,915.003,750.003,770.003,770.00-0.66%71,025
May 6, 20264,000.004,050.003,675.003,795.003,795.00-4.29%107,983
May 4, 20263,810.004,150.003,810.003,965.003,965.004.48%53,390
Apr 30, 20263,875.003,925.003,760.003,795.003,795.00-2.06%19,387
Apr 29, 20263,915.003,925.003,865.003,875.003,875.00-0.51%17,346
Apr 28, 20263,900.003,920.003,855.003,895.003,895.00-0.13%26,030
Apr 27, 20263,965.003,965.003,885.003,900.003,900.000.52%20,396
Apr 24, 20263,810.003,950.003,805.003,880.003,880.001.97%19,379
Apr 23, 20263,895.003,930.003,800.003,805.003,805.00-2.31%19,031
Apr 22, 20263,955.003,990.003,885.003,895.003,895.00-3.23%38,732
Apr 21, 20263,975.004,030.003,955.004,025.004,025.001.26%21,275
Apr 20, 20264,035.004,035.003,955.003,975.003,975.00-1.49%44,005
Apr 17, 20264,010.004,040.003,940.004,035.004,035.000.62%33,451
Apr 16, 20264,000.004,030.003,940.004,010.004,010.000.25%26,271
Apr 15, 20263,920.004,030.003,920.004,000.004,000.002.17%34,047
Apr 14, 20263,905.003,975.003,865.003,915.003,915.001.29%27,997
Apr 13, 20263,915.003,940.003,845.003,865.003,865.00-1.28%18,037
Apr 10, 20263,900.003,980.003,865.003,915.003,915.000.64%41,613
Apr 9, 20264,100.004,100.003,850.003,890.003,890.00-0.38%26,607
Apr 8, 20263,750.003,950.003,750.003,905.003,905.005.40%53,408
Apr 7, 20263,655.003,765.003,630.003,705.003,705.002.21%27,032
Apr 6, 20263,630.003,635.003,590.003,625.003,625.00-0.14%12,795
Apr 3, 20263,625.003,730.003,625.003,630.003,630.000.14%11,577
Apr 2, 20263,845.003,875.003,585.003,625.003,625.00-4.61%35,935
Apr 1, 20263,745.003,800.003,670.003,800.003,800.004.40%29,931
Mar 31, 20263,675.003,745.003,600.003,640.003,640.00-1.22%22,773
Mar 30, 20263,695.003,705.003,600.003,685.003,685.00-0.54%23,224
Mar 27, 20263,720.003,845.003,670.003,705.003,705.00-0.54%13,912
Mar 26, 20263,955.003,955.003,725.003,725.003,725.00-2.87%20,949
Mar 25, 20263,720.003,950.003,715.003,835.003,835.003.09%13,879