In the F CO.,LTD. (KRX:014990)
South Korea
· Delayed Price · Currency is KRW 775.00
-4.00 (-0.51%)
Apr 29, 2026, 3:30 PM KST
In the F CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |