Skip to main content
logo
In the F CO.,LTD. (KRX:014990)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,085.00
+45.00 (1.48%)
Oct 30, 2026, 3:30 PM KST

In the F CO.,LTD. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20263,235.003,355.003,020.003,085.003,085.001.48%383,829
Oct 29, 20263,345.003,435.002,930.003,040.003,040.00-8.98%419,090
Oct 28, 20263,370.003,400.003,300.003,340.003,340.00-0.89%284,023
Oct 27, 20263,075.003,575.002,985.003,370.003,370.006.65%1,199,327
Oct 26, 20263,110.003,575.002,935.003,160.003,160.0013.26%1,817,776
Oct 23, 20262,685.002,790.002,610.002,790.002,790.00-0.36%194,475
Oct 22, 20262,990.003,030.002,710.002,800.002,800.00-9.68%304,544
Oct 21, 20263,165.003,250.003,060.003,100.003,100.00-1.90%127,314
Oct 20, 20263,600.003,640.003,045.003,160.003,160.00-16.84%480,795
Oct 19, 20263,625.003,800.003,595.003,800.003,800.001.33%71,289
Oct 16, 20263,500.003,760.003,460.003,750.003,750.007.14%147,099
Oct 15, 20263,615.003,695.003,315.003,500.003,500.00-6.79%309,616
Oct 14, 20263,660.004,185.003,655.003,755.003,755.00-0.13%684,591
Oct 13, 20263,960.004,525.003,630.003,760.003,760.003.44%2,069,116
Oct 12, 20263,705.003,800.003,450.003,635.003,635.00-7.15%226,744
Oct 8, 20263,820.003,925.003,745.003,915.003,915.001.56%114,565
Oct 7, 20263,970.004,030.003,805.003,855.003,855.00-3.14%130,980
Oct 6, 20264,040.004,065.003,845.003,980.003,980.00-1.49%169,261
Oct 2, 20263,935.004,085.003,810.004,040.004,040.002.67%208,653
Oct 1, 20263,800.003,980.003,745.003,935.003,935.005.35%245,760
Sep 30, 20263,420.003,960.003,415.003,735.003,735.009.37%520,782
Sep 29, 20263,600.003,695.003,295.003,415.003,415.00-11.64%434,889
Sep 28, 20264,060.004,100.003,825.003,865.003,865.00-10.32%310,234
Sep 23, 20264,270.004,310.004,080.004,310.004,310.000.23%326,961
Sep 22, 20264,080.004,455.004,040.004,300.004,300.005.91%572,489
Sep 21, 20264,090.004,285.004,025.004,060.004,060.00-2.75%289,233
Sep 18, 20263,885.004,270.003,815.004,175.004,175.0012.23%785,325
Sep 17, 20263,705.003,810.003,640.003,720.003,720.000.40%253,706
Sep 16, 20263,700.003,815.003,620.003,705.003,705.000.14%145,585
Sep 15, 20263,700.003,840.003,615.003,700.003,700.00-0.67%282,048
Sep 14, 20264,120.004,120.003,630.003,725.003,725.00-10.35%520,850
Sep 11, 20264,080.004,440.004,035.004,155.004,155.00-0.48%477,039
Sep 10, 20264,180.004,480.004,020.004,175.004,175.00-762,072
Sep 9, 20264,305.004,440.004,075.004,175.004,175.00-3.02%595,774
Sep 8, 20264,400.004,480.004,230.004,305.004,305.00-2.49%459,276
Sep 7, 20264,240.004,970.003,990.004,415.004,415.001.26%2,420,893
Sep 4, 20264,250.004,570.004,150.004,360.004,360.000.11%755,125
Sep 3, 20264,150.004,480.003,935.004,355.004,355.004.44%1,199,571
Sep 2, 20264,295.004,795.003,900.004,170.004,170.003.99%6,080,081
Sep 1, 20263,115.004,010.003,090.004,010.004,010.0029.98%2,625,568
Aug 31, 20263,200.003,440.003,005.003,085.003,085.001.31%551,035
Aug 28, 20262,970.003,110.002,885.003,045.003,045.000.66%255,503
Aug 27, 20263,230.003,315.002,975.003,025.003,025.00-6.35%344,120
Aug 26, 20263,070.003,230.002,910.003,230.003,230.005.21%416,875
Aug 25, 20263,455.003,765.003,070.003,070.003,070.00-8.08%1,222,055
Aug 24, 20263,125.003,945.003,040.003,340.003,340.002.14%1,890,329
Aug 21, 20262,710.003,590.002,580.003,270.003,270.0018.26%5,765,561
Aug 20, 20262,865.003,365.002,700.002,765.002,765.00-11.09%3,731,756
Aug 19, 20263,110.003,110.002,805.003,110.003,110.0029.85%2,587,302
Aug 18, 20262,290.002,395.002,240.002,395.002,395.0029.81%216,706