In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 1,877.00
+19.00 (1.02%)
Jul 21, 2026, 3:30 PM KST
In the F CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 832,257 |
| Jul 15, 2026 | 1,887.00 | 1,994.00 | 1,879.00 | 1,901.00 | 1,901.00 | - | 44,280 |
| Jul 14, 2026 | 1,854.00 | 1,902.00 | 1,669.00 | 1,901.00 | 1,901.00 | 2.54% | 28,018 |
| 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 |
| Jul 8, 2026 | 1,884.00 | 1,938.00 | 1,757.00 | 1,898.00 | 1,898.00 | -0.05% | 43,093 |
| Jul 7, 2026 | 1,811.00 | 2,000.00 | 1,774.00 | 1,899.00 | 1,899.00 | 2.76% | 47,013 |
| Jul 6, 2026 | 1,665.00 | 1,890.00 | 1,629.00 | 1,848.00 | 1,848.00 | 13.72% | 100,717 |
| Jul 3, 2026 | 1,470.00 | 1,683.00 | 1,454.00 | 1,625.00 | 1,625.00 | 5.04% | 51,002 |
| Jul 2, 2026 | 1,474.00 | 1,633.00 | 1,406.00 | 1,547.00 | 1,547.00 | 5.02% | 58,318 |
| Jul 1, 2026 | 1,460.00 | 1,530.00 | 1,412.00 | 1,473.00 | 1,473.00 | 1.24% | 79,113 |
| Jun 30, 2026 | 1,454.00 | 1,545.00 | 1,412.00 | 1,455.00 | 1,455.00 | - | 99,348 |
| Jun 29, 2026 | 1,700.00 | 1,700.00 | 1,416.00 | 1,455.00 | 1,455.00 | -15.41% | 353,778 |
| Jun 26, 2026 | 1,995.00 | 2,130.00 | 1,680.00 | 1,720.00 | 1,720.00 | -28.33% | 247,053 |
| Jun 4, 2026 | 2,340.00 | 2,400.00 | 2,300.00 | 2,400.00 | 2,400.00 | 2.78% | 76,801 |
| Jun 2, 2026 | 2,465.00 | 3,220.00 | 2,290.00 | 2,335.00 | 2,335.00 | -5.85% | 1,225,945 |
| Jun 1, 2026 | 2,530.00 | 2,545.00 | 2,300.00 | 2,480.00 | 2,480.00 | -2.94% | 74,624 |
| May 29, 2026 | 2,680.00 | 2,700.00 | 2,320.00 | 2,555.00 | 2,555.00 | -4.66% | 113,749 |
| May 28, 2026 | 2,700.00 | 2,720.00 | 2,585.00 | 2,680.00 | 2,680.00 | -0.92% | 36,023 |
| May 27, 2026 | 2,875.00 | 2,900.00 | 2,635.00 | 2,705.00 | 2,705.00 | -5.91% | 40,617 |
| May 26, 2026 | 3,020.00 | 3,035.00 | 2,860.00 | 2,875.00 | 2,875.00 | -4.80% | 41,974 |
| May 22, 2026 | 2,860.00 | 3,145.00 | 2,850.00 | 3,020.00 | 3,020.00 | 5.96% | 45,366 |
| May 21, 2026 | 2,850.00 | 3,090.00 | 2,835.00 | 2,850.00 | 2,850.00 | - | 50,508 |
| May 20, 2026 | 2,905.00 | 2,955.00 | 2,795.00 | 2,850.00 | 2,850.00 | -1.89% | 21,701 |
| May 19, 2026 | 2,960.00 | 3,040.00 | 2,875.00 | 2,905.00 | 2,905.00 | -1.86% | 27,284 |
| May 18, 2026 | 3,040.00 | 3,215.00 | 2,850.00 | 2,960.00 | 2,960.00 | -2.63% | 56,734 |
| May 15, 2026 | 3,190.00 | 3,200.00 | 3,015.00 | 3,040.00 | 3,040.00 | -4.70% | 89,920 |
| May 14, 2026 | 3,260.00 | 3,405.00 | 3,175.00 | 3,190.00 | 3,190.00 | -2.60% | 47,809 |
| May 13, 2026 | 3,340.00 | 3,420.00 | 3,275.00 | 3,275.00 | 3,275.00 | -1.95% | 81,564 |
| May 12, 2026 | 3,470.00 | 3,520.00 | 3,280.00 | 3,340.00 | 3,340.00 | -5.11% | 95,492 |
| May 11, 2026 | 3,580.00 | 3,720.00 | 3,485.00 | 3,520.00 | 3,520.00 | -6.26% | 97,812 |
| May 8, 2026 | 3,750.00 | 3,900.00 | 3,700.00 | 3,755.00 | 3,755.00 | -0.40% | 26,630 |
| May 7, 2026 | 3,795.00 | 3,915.00 | 3,750.00 | 3,770.00 | 3,770.00 | -0.66% | 71,025 |
| May 6, 2026 | 4,000.00 | 4,050.00 | 3,675.00 | 3,795.00 | 3,795.00 | -4.29% | 107,983 |
| May 4, 2026 | 3,810.00 | 4,150.00 | 3,810.00 | 3,965.00 | 3,965.00 | 4.48% | 53,390 |
| Apr 30, 2026 | 3,875.00 | 3,925.00 | 3,760.00 | 3,795.00 | 3,795.00 | -2.06% | 19,387 |
| Apr 29, 2026 | 3,915.00 | 3,925.00 | 3,865.00 | 3,875.00 | 3,875.00 | -0.51% | 17,346 |
| Apr 28, 2026 | 3,900.00 | 3,920.00 | 3,855.00 | 3,895.00 | 3,895.00 | -0.13% | 26,030 |
| Apr 27, 2026 | 3,965.00 | 3,965.00 | 3,885.00 | 3,900.00 | 3,900.00 | 0.52% | 20,396 |
| Apr 24, 2026 | 3,810.00 | 3,950.00 | 3,805.00 | 3,880.00 | 3,880.00 | 1.97% | 19,379 |
| Apr 23, 2026 | 3,895.00 | 3,930.00 | 3,800.00 | 3,805.00 | 3,805.00 | -2.31% | 19,031 |
| Apr 22, 2026 | 3,955.00 | 3,990.00 | 3,885.00 | 3,895.00 | 3,895.00 | -3.23% | 38,732 |
| Apr 21, 2026 | 3,975.00 | 4,030.00 | 3,955.00 | 4,025.00 | 4,025.00 | 1.26% | 21,275 |
| Apr 20, 2026 | 4,035.00 | 4,035.00 | 3,955.00 | 3,975.00 | 3,975.00 | -1.49% | 44,005 |
| Apr 17, 2026 | 4,010.00 | 4,040.00 | 3,940.00 | 4,035.00 | 4,035.00 | 0.62% | 33,451 |
| Apr 16, 2026 | 4,000.00 | 4,030.00 | 3,940.00 | 4,010.00 | 4,010.00 | 0.25% | 26,271 |
| Apr 15, 2026 | 3,920.00 | 4,030.00 | 3,920.00 | 4,000.00 | 4,000.00 | 2.17% | 34,047 |
| Apr 14, 2026 | 3,905.00 | 3,975.00 | 3,865.00 | 3,915.00 | 3,915.00 | 1.29% | 27,997 |