In the F CO.,LTD. (KRX:014990)
South Korea
· Delayed Price · Currency is KRW 807.00
+47.00 (6.18%)
Mar 10, 2026, 2:07 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 893.00 | 918.00 | 879.00 | 886.00 | 886.00 | - | 367,189 |
| Feb 20, 2026 | 913.00 | 913.00 | 885.00 | 886.00 | 886.00 | -2.96% | 319,997 |
| Feb 19, 2026 | 920.00 | 949.00 | 865.00 | 913.00 | 913.00 | -0.22% | 701,656 |
| Feb 13, 2026 | 885.00 | 1,002.00 | 885.00 | 915.00 | 915.00 | 4.33% | 2,042,379 |
| Feb 12, 2026 | 849.00 | 933.00 | 834.00 | 877.00 | 877.00 | 3.30% | 988,232 |
| Feb 11, 2026 | 822.00 | 854.00 | 816.00 | 849.00 | 849.00 | 3.54% | 279,957 |
| Feb 10, 2026 | 814.00 | 850.00 | 799.00 | 820.00 | 820.00 | -0.12% | 430,760 |
| Feb 9, 2026 | 850.00 | 859.00 | 807.00 | 821.00 | 821.00 | -1.56% | 458,676 |
| Feb 6, 2026 | 753.00 | 874.00 | 715.00 | 834.00 | 834.00 | 10.76% | 2,277,085 |
| Feb 5, 2026 | 770.00 | 770.00 | 750.00 | 753.00 | 753.00 | -2.59% | 156,272 |
| Feb 4, 2026 | 775.00 | 775.00 | 754.00 | 773.00 | 773.00 | 1.18% | 143,340 |
| Feb 3, 2026 | 745.00 | 765.00 | 745.00 | 764.00 | 764.00 | 2.55% | 171,449 |
| Feb 2, 2026 | 770.00 | 770.00 | 740.00 | 745.00 | 745.00 | -3.50% | 221,859 |
| Jan 30, 2026 | 794.00 | 794.00 | 759.00 | 772.00 | 772.00 | -2.77% | 379,445 |
| Jan 29, 2026 | 801.00 | 801.00 | 780.00 | 794.00 | 794.00 | -0.87% | 165,960 |
| Jan 28, 2026 | 806.00 | 807.00 | 789.00 | 801.00 | 801.00 | -0.62% | 213,166 |
| Jan 27, 2026 | 815.00 | 818.00 | 790.00 | 806.00 | 806.00 | -1.59% | 277,654 |
| Jan 26, 2026 | 797.00 | 829.00 | 789.00 | 819.00 | 819.00 | 2.76% | 339,933 |
| Jan 23, 2026 | 782.00 | 805.00 | 771.00 | 797.00 | 797.00 | 2.97% | 271,864 |
| Jan 22, 2026 | 777.00 | 786.00 | 770.00 | 774.00 | 774.00 | -0.26% | 258,435 |
| Jan 21, 2026 | 791.00 | 796.00 | 769.00 | 776.00 | 776.00 | -2.63% | 256,864 |
| Jan 20, 2026 | 800.00 | 800.00 | 777.00 | 797.00 | 797.00 | -0.13% | 207,076 |
| Jan 19, 2026 | 800.00 | 808.00 | 786.00 | 798.00 | 798.00 | -0.25% | 146,960 |
| Jan 16, 2026 | 799.00 | 816.00 | 770.00 | 800.00 | 800.00 | -0.37% | 174,879 |
| Jan 15, 2026 | 813.00 | 819.00 | 790.00 | 803.00 | 803.00 | -1.11% | 244,985 |
| Jan 14, 2026 | 832.00 | 832.00 | 812.00 | 812.00 | 812.00 | -2.40% | 200,421 |
| Jan 13, 2026 | 839.00 | 853.00 | 825.00 | 832.00 | 832.00 | -1.30% | 153,785 |
| Jan 12, 2026 | 832.00 | 858.00 | 830.00 | 843.00 | 843.00 | 1.44% | 186,031 |
| Jan 9, 2026 | 829.00 | 860.00 | 818.00 | 831.00 | 831.00 | 0.24% | 89,292 |
| Jan 8, 2026 | 859.00 | 859.00 | 825.00 | 829.00 | 829.00 | -2.70% | 224,307 |
| Jan 7, 2026 | 854.00 | 866.00 | 843.00 | 852.00 | 852.00 | -0.23% | 352,472 |
| Jan 6, 2026 | 883.00 | 897.00 | 850.00 | 854.00 | 854.00 | -3.94% | 346,353 |
| Jan 5, 2026 | 890.00 | 890.00 | 870.00 | 889.00 | 889.00 | -0.78% | 157,626 |
| Jan 2, 2026 | 878.00 | 900.00 | 874.00 | 896.00 | 896.00 | 2.99% | 287,160 |
| Dec 30, 2025 | 885.00 | 892.00 | 865.00 | 870.00 | 870.00 | -1.58% | 155,176 |
| Dec 29, 2025 | 862.00 | 893.00 | 851.00 | 884.00 | 884.00 | 2.67% | 119,469 |
| Dec 26, 2025 | 888.00 | 888.00 | 853.00 | 861.00 | 861.00 | -1.15% | 117,711 |
| Dec 24, 2025 | 870.00 | 884.00 | 859.00 | 871.00 | 871.00 | 0.69% | 73,377 |
| Dec 23, 2025 | 879.00 | 899.00 | 858.00 | 865.00 | 865.00 | -1.59% | 176,511 |
| Dec 22, 2025 | 865.00 | 909.00 | 863.00 | 879.00 | 879.00 | 1.97% | 131,252 |
| Dec 19, 2025 | 872.00 | 873.00 | 849.00 | 862.00 | 862.00 | -1.15% | 123,707 |
| Dec 18, 2025 | 896.00 | 898.00 | 851.00 | 872.00 | 872.00 | -2.68% | 165,557 |
| Dec 17, 2025 | 885.00 | 909.00 | 880.00 | 896.00 | 896.00 | 1.24% | 115,019 |
| Dec 16, 2025 | 894.00 | 894.00 | 871.00 | 885.00 | 885.00 | 0.11% | 96,307 |
| Dec 15, 2025 | 901.00 | 920.00 | 879.00 | 884.00 | 884.00 | -2.32% | 103,817 |
| Dec 12, 2025 | 913.00 | 913.00 | 892.00 | 905.00 | 905.00 | -0.22% | 112,409 |
| Dec 11, 2025 | 920.00 | 924.00 | 905.00 | 907.00 | 907.00 | -1.41% | 116,424 |
| Dec 10, 2025 | 923.00 | 925.00 | 905.00 | 920.00 | 920.00 | 0.66% | 84,241 |
| Dec 9, 2025 | 904.00 | 922.00 | 890.00 | 914.00 | 914.00 | 0.88% | 191,565 |
| Dec 8, 2025 | 917.00 | 926.00 | 869.00 | 906.00 | 906.00 | -1.31% | 388,410 |
| Dec 5, 2025 | 923.00 | 930.00 | 907.00 | 918.00 | 918.00 | -0.54% | 78,498 |
| Dec 4, 2025 | 931.00 | 936.00 | 916.00 | 923.00 | 923.00 | -1.49% | 127,768 |
| Dec 3, 2025 | 936.00 | 941.00 | 923.00 | 937.00 | 937.00 | - | 144,133 |
| Dec 2, 2025 | 940.00 | 942.00 | 912.00 | 937.00 | 937.00 | -0.32% | 248,599 |
| Dec 1, 2025 | 960.00 | 963.00 | 938.00 | 940.00 | 940.00 | -1.98% | 257,834 |
| Nov 28, 2025 | 924.00 | 967.00 | 918.00 | 959.00 | 959.00 | 3.79% | 449,686 |
| Nov 27, 2025 | 925.00 | 935.00 | 910.00 | 924.00 | 924.00 | -0.11% | 201,832 |
| Nov 26, 2025 | 909.00 | 928.00 | 909.00 | 925.00 | 925.00 | 1.54% | 197,804 |
| Nov 25, 2025 | 892.00 | 921.00 | 892.00 | 911.00 | 911.00 | 2.13% | 269,954 |
| Nov 24, 2025 | 870.00 | 915.00 | 855.00 | 892.00 | 892.00 | 2.53% | 303,340 |
| Nov 21, 2025 | 850.00 | 878.00 | 845.00 | 870.00 | 870.00 | 1.05% | 209,725 |
| Nov 20, 2025 | 860.00 | 878.00 | 853.00 | 861.00 | 861.00 | 0.35% | 88,028 |
| Nov 19, 2025 | 845.00 | 869.00 | 830.00 | 858.00 | 858.00 | 1.54% | 165,894 |
| Nov 18, 2025 | 856.00 | 884.00 | 841.00 | 845.00 | 845.00 | -1.86% | 237,348 |
| Nov 17, 2025 | 862.00 | 870.00 | 846.00 | 861.00 | 861.00 | -0.46% | 109,359 |
| Nov 14, 2025 | 882.00 | 895.00 | 855.00 | 865.00 | 865.00 | -2.81% | 291,614 |
| Nov 13, 2025 | 888.00 | 903.00 | 830.00 | 890.00 | 890.00 | 0.11% | 291,838 |
| Nov 12, 2025 | 852.00 | 905.00 | 842.00 | 889.00 | 889.00 | 4.22% | 450,870 |
| Nov 11, 2025 | 852.00 | 855.00 | 835.00 | 853.00 | 853.00 | 0.12% | 205,314 |
| Nov 10, 2025 | 829.00 | 857.00 | 827.00 | 852.00 | 852.00 | 2.90% | 372,295 |
| Nov 7, 2025 | 827.00 | 860.00 | 810.00 | 828.00 | 828.00 | -1.43% | 328,689 |
| Nov 6, 2025 | 879.00 | 879.00 | 810.00 | 840.00 | 840.00 | -4.44% | 473,357 |
| Nov 5, 2025 | 859.00 | 932.00 | 842.00 | 879.00 | 879.00 | 4.39% | 2,003,734 |
| Nov 4, 2025 | 839.00 | 864.00 | 834.00 | 842.00 | 842.00 | -0.12% | 552,085 |
| Nov 3, 2025 | 880.00 | 893.00 | 839.00 | 843.00 | 843.00 | -4.53% | 804,427 |
| Oct 31, 2025 | 916.00 | 935.00 | 875.00 | 883.00 | 883.00 | -3.71% | 931,071 |
| Oct 30, 2025 | 1,000.00 | 1,012.00 | 905.00 | 917.00 | 917.00 | -10.62% | 2,033,527 |
| Oct 29, 2025 | 1,166.00 | 1,167.00 | 1,012.00 | 1,026.00 | 1,026.00 | -13.64% | 3,001,896 |
| Oct 28, 2025 | 1,200.00 | 1,200.00 | 1,150.00 | 1,188.00 | 1,188.00 | -0.25% | 652,809 |
| Oct 27, 2025 | 1,170.00 | 1,215.00 | 1,151.00 | 1,191.00 | 1,191.00 | 5.12% | 1,477,457 |
| Oct 24, 2025 | 1,134.00 | 1,147.00 | 1,096.00 | 1,133.00 | 1,133.00 | -0.35% | 565,878 |
| Oct 23, 2025 | 1,151.00 | 1,170.00 | 1,110.00 | 1,137.00 | 1,137.00 | -1.30% | 579,368 |
| Oct 22, 2025 | 1,151.00 | 1,184.00 | 1,118.00 | 1,152.00 | 1,152.00 | -2.78% | 695,216 |
| Oct 21, 2025 | 1,189.00 | 1,269.00 | 1,165.00 | 1,185.00 | 1,185.00 | -1.25% | 3,248,745 |
| Oct 20, 2025 | 1,180.00 | 1,255.00 | 1,138.00 | 1,200.00 | 1,200.00 | 8.21% | 3,216,094 |
| Oct 17, 2025 | 1,150.00 | 1,150.00 | 1,104.00 | 1,109.00 | 1,109.00 | -4.31% | 545,490 |
| Oct 16, 2025 | 1,099.00 | 1,173.00 | 1,099.00 | 1,159.00 | 1,159.00 | 5.08% | 929,772 |
| Oct 15, 2025 | 1,098.00 | 1,122.00 | 1,080.00 | 1,103.00 | 1,103.00 | 1.38% | 410,170 |
| Oct 14, 2025 | 1,070.00 | 1,120.00 | 1,044.00 | 1,088.00 | 1,088.00 | 1.68% | 837,013 |
| Oct 13, 2025 | 1,046.00 | 1,092.00 | 1,040.00 | 1,070.00 | 1,070.00 | -1.83% | 367,051 |
| Oct 10, 2025 | 1,139.00 | 1,139.00 | 1,045.00 | 1,090.00 | 1,090.00 | -7.55% | 1,088,242 |