In the F CO.,LTD. (KRX:014990)
South Korea · Delayed Price · Currency is KRW 3,110.00
+65.00 (2.13%)
Last updated: Aug 31, 2026, 2:57 PM KST
In the F CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 3,200.00 | 3,440.00 | 3,005.00 | 3,110.00 | - | 2.13% | 528,981 |
| Aug 28, 2026 | 2,970.00 | 3,110.00 | 2,885.00 | 3,045.00 | 3,045.00 | 0.66% | 252,781 |
| Aug 27, 2026 | 3,230.00 | 3,315.00 | 2,975.00 | 3,025.00 | 3,025.00 | -6.35% | 343,394 |
| Aug 26, 2026 | 3,070.00 | 3,230.00 | 2,910.00 | 3,230.00 | 3,230.00 | 5.21% | 406,983 |
| Aug 25, 2026 | 3,455.00 | 3,765.00 | 3,070.00 | 3,070.00 | 3,070.00 | -8.08% | 1,217,369 |
| Aug 24, 2026 | 3,125.00 | 3,945.00 | 3,040.00 | 3,340.00 | 3,340.00 | 2.14% | 1,874,683 |
| Aug 21, 2026 | 2,710.00 | 3,590.00 | 2,580.00 | 3,270.00 | 3,270.00 | 18.26% | 5,724,626 |
| 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% | 2,467,843 |
| Aug 18, 2026 | 2,290.00 | 2,395.00 | 2,240.00 | 2,395.00 | 2,395.00 | 29.81% | 216,703 |
| Aug 14, 2026 | 1,886.00 | 1,886.00 | 1,806.00 | 1,845.00 | 1,845.00 | 0.11% | 10,885 |
| Aug 13, 2026 | 1,997.00 | 1,997.00 | 1,824.00 | 1,843.00 | 1,843.00 | -0.43% | 22,893 |
| Aug 12, 2026 | 1,857.00 | 1,869.00 | 1,748.00 | 1,851.00 | 1,851.00 | -0.32% | 14,614 |
| 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% | 3,277 |
| Aug 5, 2026 | 1,903.00 | 1,959.00 | 1,867.00 | 1,902.00 | 1,902.00 | -0.11% | 6,680 |
| 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% | 28,692 |
| 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% | 40,617 |
| 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% | 28,836 |
| 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% | 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 |