Skip to main content
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,820.00
-71.00 (-3.75%)
At close: Mar 9, 2026

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,880.001,883.001,800.001,820.001,820.00-3.75%37,039
Mar 6, 20261,916.001,920.001,806.001,891.001,891.000.53%36,520
Mar 5, 20261,814.001,907.001,814.001,881.001,881.004.56%61,992
Mar 4, 20261,975.001,975.001,755.001,799.001,799.00-8.91%225,428
Mar 3, 20261,999.002,000.001,955.001,975.001,975.00-1.50%105,507
Feb 27, 20262,010.002,010.001,994.002,005.002,005.00-0.50%65,763
Feb 26, 20262,030.002,035.001,996.002,015.002,015.00-0.49%77,703
Feb 25, 20262,035.002,040.002,000.002,025.002,025.000.25%44,779
Feb 24, 20262,020.002,035.002,005.002,020.002,020.00-24,229
Feb 23, 20262,015.002,025.002,010.002,020.002,020.000.25%34,263
Feb 20, 20262,010.002,015.001,999.002,015.002,015.000.50%33,664
Feb 19, 20261,996.002,015.001,995.002,005.002,005.000.25%33,541
Feb 13, 20262,030.002,045.001,995.002,000.002,000.00-1.48%41,095
Feb 12, 20262,030.002,035.002,020.002,030.002,030.00-41,083
Feb 11, 20262,020.002,030.002,000.002,030.002,030.000.74%37,154
Feb 10, 20262,010.002,015.002,000.002,015.002,015.000.85%27,281
Feb 9, 20261,995.002,020.001,991.001,998.001,998.000.15%44,914
Feb 6, 20262,010.002,010.001,974.001,995.001,995.00-0.75%64,696
Feb 5, 20262,030.002,030.002,005.002,010.002,010.00-0.74%75,692
Feb 4, 20262,030.002,030.002,005.002,025.002,025.00-54,897
Feb 3, 20262,010.002,025.002,000.002,025.002,025.000.75%34,781
Feb 2, 20262,030.002,065.002,000.002,010.002,010.00-0.99%160,930
Jan 30, 20262,050.002,050.002,015.002,030.002,030.00-0.73%82,555
Jan 29, 20262,045.002,060.002,020.002,045.002,045.000.25%49,125
Jan 28, 20262,060.002,080.002,040.002,040.002,040.00-0.97%89,902
Jan 27, 20262,075.002,075.002,045.002,060.002,060.00-0.48%44,028
Jan 26, 20262,050.002,080.002,045.002,070.002,070.001.47%80,262
Jan 23, 20262,040.002,060.002,030.002,040.002,040.00-95,552
Jan 22, 20262,045.002,055.002,030.002,040.002,040.000.49%58,379
Jan 21, 20262,070.002,070.002,025.002,030.002,030.00-1.93%80,474
Jan 20, 20262,045.002,080.002,030.002,070.002,070.000.73%61,759
Jan 19, 20262,065.002,065.002,045.002,055.002,055.00-0.48%31,506
Jan 16, 20262,065.002,070.002,045.002,065.002,065.00-30,988
Jan 15, 20262,070.002,070.002,050.002,065.002,065.00-0.48%28,416
Jan 14, 20262,065.002,075.002,045.002,075.002,075.000.48%46,504
Jan 13, 20262,065.002,100.002,055.002,065.002,065.00-0.72%25,508
Jan 12, 20262,120.002,120.002,065.002,080.002,080.00-0.72%41,138
Jan 9, 20262,075.002,105.002,045.002,095.002,095.001.45%48,498
Jan 8, 20262,085.002,125.002,050.002,065.002,065.00-0.48%30,221
Jan 7, 20262,115.002,115.002,050.002,075.002,075.00-0.95%63,878
Jan 6, 20262,080.002,100.002,065.002,095.002,095.000.72%49,227
Jan 5, 20262,095.002,120.002,045.002,080.002,080.00-1.19%94,922
Jan 2, 20262,095.002,125.002,075.002,105.002,105.00-0.24%68,749
Dec 30, 20252,070.002,110.002,060.002,110.002,110.002.18%75,295
Dec 29, 20252,060.002,070.002,035.002,065.002,065.001.47%61,164
Dec 26, 20252,050.002,060.002,025.002,035.002,035.00-0.25%59,025
Dec 24, 20252,065.002,070.002,035.002,040.002,040.00-0.49%40,303
Dec 23, 20252,080.002,085.002,050.002,050.002,050.00-1.44%46,104
Dec 22, 20252,080.002,080.002,055.002,080.002,080.000.73%44,650
Dec 19, 20252,055.002,080.002,050.002,065.002,065.001.23%57,094
Dec 18, 20252,050.002,070.002,040.002,040.002,040.00-1.45%50,056
Dec 17, 20252,070.002,085.002,060.002,070.002,070.00-57,562
Dec 16, 20252,070.002,090.002,060.002,070.002,070.00-0.72%103,615
Dec 15, 20252,090.002,100.002,075.002,085.002,085.00-0.48%19,032
Dec 12, 20252,100.002,110.002,065.002,095.002,095.000.24%40,718
Dec 11, 20252,090.002,105.002,080.002,090.002,090.00-0.48%21,496
Dec 10, 20252,100.002,125.002,085.002,100.002,100.00-0.24%20,061
Dec 9, 20252,115.002,115.002,090.002,105.002,105.00-16,623
Dec 8, 20252,090.002,105.002,060.002,105.002,105.000.72%82,444
Dec 5, 20252,095.002,110.002,070.002,090.002,090.000.48%26,871
Dec 4, 20252,110.002,130.002,070.002,080.002,080.00-1.42%76,408
Dec 3, 20252,135.002,135.002,060.002,110.002,110.00-0.71%80,759
Dec 2, 20252,130.002,150.002,105.002,125.002,125.00-0.23%39,283
Dec 1, 20252,140.002,165.002,125.002,130.002,130.00-0.93%48,325
Nov 28, 20252,110.002,200.002,105.002,150.002,150.001.90%148,570
Nov 27, 20252,120.002,120.002,090.002,110.002,110.00-0.24%34,095
Nov 26, 20252,105.002,120.002,085.002,115.002,115.000.95%50,501
Nov 25, 20252,070.002,115.002,050.002,095.002,095.000.96%57,787
Nov 24, 20252,065.002,090.002,045.002,075.002,075.000.73%64,633
Nov 21, 20252,080.002,090.002,045.002,060.002,060.00-1.90%53,472
Nov 20, 20252,125.002,125.002,080.002,100.002,100.00-77,218
Nov 19, 20252,090.002,110.002,060.002,100.002,100.000.96%81,189
Nov 18, 20252,110.002,125.002,080.002,080.002,080.00-2.12%79,731
Nov 17, 20252,135.002,145.002,110.002,125.002,125.00-0.47%56,858
Nov 14, 20252,130.002,160.002,125.002,135.002,135.00-0.47%88,842
Nov 13, 20252,145.002,160.002,130.002,145.002,145.00-0.23%24,450
Nov 12, 20252,100.002,155.002,090.002,150.002,150.001.90%54,610
Nov 11, 20252,125.002,160.002,090.002,110.002,110.00-0.94%71,771
Nov 10, 20252,115.002,130.002,100.002,130.002,130.000.95%37,348
Nov 7, 20252,125.002,145.002,075.002,110.002,110.00-1.17%89,198
Nov 6, 20252,135.002,145.002,090.002,135.002,135.00-98,574
Nov 5, 20252,120.002,145.002,020.002,135.002,135.001.43%240,637
Nov 4, 20252,105.002,140.002,085.002,105.002,105.001.69%125,689
Nov 3, 20252,075.002,100.002,055.002,070.002,070.00-145,396
Oct 31, 20252,110.002,140.002,070.002,070.002,070.00-1.43%100,080
Oct 30, 20252,120.002,130.002,095.002,100.002,100.00-1.64%154,688
Oct 29, 20252,130.002,170.002,115.002,135.002,135.000.47%161,256
Oct 28, 20252,135.002,135.002,105.002,125.002,125.00-149,458
Oct 27, 20252,145.002,145.002,105.002,125.002,125.00-0.47%76,716
Oct 24, 20252,145.002,170.002,105.002,135.002,135.00-0.47%131,122
Oct 23, 20252,150.002,155.002,125.002,145.002,145.00-0.23%66,571
Oct 22, 20252,115.002,155.002,085.002,150.002,150.001.65%162,394
Oct 21, 20252,135.002,155.002,080.002,115.002,115.00-0.94%222,554
Oct 20, 20252,165.002,170.002,110.002,135.002,135.000.23%75,408
Oct 17, 20252,130.002,155.002,115.002,130.002,130.00-0.70%96,422
Oct 16, 20252,160.002,170.002,140.002,145.002,145.00-0.69%93,571
Oct 15, 20252,125.002,195.002,110.002,160.002,160.002.13%116,789
Oct 14, 20252,125.002,140.002,090.002,115.002,115.00-0.47%174,083
Oct 13, 20252,110.002,145.002,095.002,125.002,125.00-0.93%77,750
Oct 10, 20252,180.002,185.002,140.002,145.002,145.00-1.38%101,585