Skip to main content
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,075.00
-5.00 (-0.24%)
At close: Apr 28, 2026

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,075.002,090.002,050.002,075.002,075.00-47,697
Apr 28, 20262,090.002,095.002,040.002,075.002,075.00-0.24%72,389
Apr 27, 20262,080.002,090.002,065.002,080.002,080.000.24%41,219
Apr 24, 20262,045.002,090.002,045.002,075.002,075.000.97%50,570
Apr 23, 20262,095.002,110.002,050.002,055.002,055.00-1.67%93,261
Apr 22, 20262,105.002,110.002,050.002,090.002,090.00-0.71%97,084
Apr 21, 20262,090.002,125.002,060.002,105.002,105.000.48%212,728
Apr 20, 20262,090.002,175.002,055.002,095.002,095.000.72%432,209
Apr 17, 20262,125.002,125.002,065.002,080.002,080.00-2.58%229,316
Apr 16, 20262,045.002,155.002,000.002,135.002,135.005.69%933,946
Apr 15, 20261,989.002,030.001,989.002,020.002,020.001.56%159,788
Apr 14, 20261,967.001,989.001,967.001,989.001,989.001.12%84,495
Apr 13, 20261,964.001,970.001,940.001,967.001,967.000.05%42,363
Apr 10, 20261,969.001,969.001,946.001,966.001,966.000.56%50,199
Apr 9, 20261,957.001,960.001,943.001,955.001,955.00-0.15%51,525
Apr 8, 20261,960.001,980.001,946.001,958.001,958.00-0.10%40,613
Apr 7, 20261,962.001,980.001,935.001,960.001,960.00-47,360
Apr 6, 20261,968.001,971.001,941.001,960.001,960.000.15%24,042
Apr 3, 20261,923.001,965.001,922.001,957.001,957.001.77%39,937
Apr 2, 20261,955.001,969.001,901.001,923.001,923.00-2.04%39,408
Apr 1, 20261,935.001,968.001,935.001,963.001,963.001.97%34,155
Mar 31, 20261,941.001,969.001,902.001,925.001,925.00-2.14%54,190
Mar 30, 20261,938.001,978.001,913.001,967.001,967.002.72%77,475
Mar 27, 20261,941.001,965.001,915.001,915.001,915.00-2.20%64,761
Mar 26, 20261,964.001,980.001,945.001,958.001,958.00-0.76%49,886
Mar 25, 20261,959.001,978.001,926.001,973.001,973.001.96%66,552
Mar 24, 20261,904.001,962.001,872.001,935.001,935.002.49%37,634
Mar 23, 20261,935.001,935.001,888.001,888.001,888.00-2.98%42,539
Mar 20, 20261,945.001,951.001,910.001,946.001,946.000.05%17,683
Mar 19, 20261,942.001,951.001,933.001,945.001,945.000.15%9,796
Mar 18, 20261,940.001,951.001,930.001,942.001,942.000.10%24,892
Mar 17, 20261,936.001,946.001,905.001,940.001,940.00-30,263
Mar 16, 20261,940.001,944.001,915.001,940.001,940.00-13,392
Mar 13, 20261,875.001,940.001,875.001,940.001,940.002.59%26,849
Mar 12, 20261,871.001,893.001,844.001,891.001,891.001.07%25,469
Mar 11, 20261,832.001,885.001,832.001,871.001,871.002.13%32,862
Mar 10, 20261,856.001,871.001,806.001,832.001,832.000.66%21,529
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