In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 754.00
-5.00 (-0.66%)
May 7, 2026, 3:30 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 759.00 | 783.00 | 750.00 | 754.00 | 754.00 | -0.66% | 355,072 |
| May 6, 2026 | 800.00 | 810.00 | 735.00 | 759.00 | 759.00 | -4.29% | 525,873 |
| 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% | 96,866 |
| Apr 29, 2026 | 783.00 | 785.00 | 773.00 | 775.00 | 775.00 | -0.51% | 86,731 |
| Apr 28, 2026 | 780.00 | 784.00 | 771.00 | 779.00 | 779.00 | -0.13% | 130,143 |
| Apr 27, 2026 | 793.00 | 793.00 | 777.00 | 780.00 | 780.00 | 0.52% | 101,808 |
| Apr 24, 2026 | 762.00 | 790.00 | 761.00 | 776.00 | 776.00 | 1.97% | 96,841 |
| Apr 23, 2026 | 779.00 | 786.00 | 760.00 | 761.00 | 761.00 | -2.31% | 94,159 |
| Apr 22, 2026 | 791.00 | 798.00 | 777.00 | 779.00 | 779.00 | -3.23% | 193,327 |
| 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% | 219,623 |
| Apr 17, 2026 | 802.00 | 808.00 | 788.00 | 807.00 | 807.00 | 0.62% | 166,752 |
| Apr 16, 2026 | 800.00 | 806.00 | 788.00 | 802.00 | 802.00 | 0.25% | 131,263 |
| 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% | 139,959 |
| Apr 13, 2026 | 783.00 | 788.00 | 769.00 | 773.00 | 773.00 | -1.28% | 90,169 |
| Apr 10, 2026 | 780.00 | 796.00 | 773.00 | 783.00 | 783.00 | 0.64% | 207,944 |
| Apr 9, 2026 | 820.00 | 820.00 | 770.00 | 778.00 | 778.00 | -0.38% | 132,835 |
| Apr 8, 2026 | 750.00 | 790.00 | 750.00 | 781.00 | 781.00 | 5.40% | 266,224 |
| 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% | 62,354 |
| 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% | 179,667 |
| Apr 1, 2026 | 749.00 | 760.00 | 734.00 | 760.00 | 760.00 | 4.40% | 147,654 |
| Mar 31, 2026 | 735.00 | 749.00 | 720.00 | 728.00 | 728.00 | -1.22% | 113,857 |
| Mar 30, 2026 | 739.00 | 741.00 | 720.00 | 737.00 | 737.00 | -0.54% | 116,121 |
| Mar 27, 2026 | 744.00 | 769.00 | 734.00 | 741.00 | 741.00 | -0.54% | 69,052 |
| Mar 26, 2026 | 791.00 | 791.00 | 745.00 | 745.00 | 745.00 | -2.87% | 104,535 |
| 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% | 161,445 |
| Mar 19, 2026 | 757.00 | 762.00 | 750.00 | 760.00 | 760.00 | -0.26% | 149,959 |
| Mar 18, 2026 | 777.00 | 785.00 | 750.00 | 762.00 | 762.00 | -1.93% | 446,328 |
| Mar 17, 2026 | 782.00 | 810.00 | 772.00 | 777.00 | 777.00 | -0.77% | 165,792 |
| Mar 16, 2026 | 817.00 | 834.00 | 775.00 | 783.00 | 783.00 | -3.93% | 312,499 |
| Mar 13, 2026 | 796.00 | 831.00 | 780.00 | 815.00 | 815.00 | 1.49% | 151,841 |
| Mar 12, 2026 | 800.00 | 829.00 | 769.00 | 803.00 | 803.00 | -0.37% | 105,515 |
| Mar 11, 2026 | 806.00 | 851.00 | 798.00 | 806.00 | 806.00 | - | 95,276 |
| Mar 10, 2026 | 854.00 | 854.00 | 782.00 | 806.00 | 806.00 | 6.05% | 279,298 |
| Mar 9, 2026 | 795.00 | 795.00 | 722.00 | 760.00 | 760.00 | -5.71% | 199,476 |
| Mar 6, 2026 | 782.00 | 823.00 | 781.00 | 806.00 | 806.00 | 1.26% | 100,441 |
| Mar 5, 2026 | 759.00 | 834.00 | 759.00 | 796.00 | 796.00 | 5.99% | 224,428 |
| Mar 4, 2026 | 825.00 | 826.00 | 749.00 | 751.00 | 751.00 | -9.84% | 449,919 |
| Mar 3, 2026 | 868.00 | 908.00 | 828.00 | 833.00 | 833.00 | -5.56% | 640,922 |
| Feb 27, 2026 | 853.00 | 970.00 | 847.00 | 882.00 | 882.00 | 5.63% | 2,092,250 |
| Feb 26, 2026 | 899.00 | 899.00 | 831.00 | 835.00 | 835.00 | -7.12% | 612,947 |
| Feb 25, 2026 | 897.00 | 922.00 | 890.00 | 899.00 | 899.00 | 0.22% | 297,811 |
| Feb 24, 2026 | 887.00 | 913.00 | 861.00 | 897.00 | 897.00 | 1.24% | 227,822 |