In the F CO.,LTD. 014990
KRX · South Korea · Consumer Non-Durables
KRW 4,040.00+105.00 (+2.67%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,040.00 | +2.67% | KRW 3,935.00 | KRW 4,085.00 | KRW 3,810.00 | 191.62K |
| 2026-10-01 | KRW 3,935.00 | +5.35% | KRW 3,800.00 | KRW 3,980.00 | KRW 3,745.00 | 245.76K |
| 2026-09-30 | KRW 3,735.00 | +9.37% | KRW 3,420.00 | KRW 3,960.00 | KRW 3,415.00 | 520.78K |
| 2026-09-29 | KRW 3,415.00 | -11.64% | KRW 3,600.00 | KRW 3,695.00 | KRW 3,295.00 | 434.89K |
| 2026-09-28 | KRW 3,865.00 | -10.32% | KRW 4,060.00 | KRW 4,100.00 | KRW 3,825.00 | 310.23K |
| 2026-09-23 | KRW 4,310.00 | +0.23% | KRW 4,270.00 | KRW 4,310.00 | KRW 4,080.00 | 326.96K |
| 2026-09-22 | KRW 4,300.00 | +5.91% | KRW 4,080.00 | KRW 4,455.00 | KRW 4,040.00 | 572.49K |
| 2026-09-21 | KRW 4,060.00 | -2.75% | KRW 4,090.00 | KRW 4,285.00 | KRW 4,025.00 | 289.23K |
| 2026-09-18 | KRW 4,175.00 | +12.23% | KRW 3,885.00 | KRW 4,270.00 | KRW 3,815.00 | 785.33K |
| 2026-09-17 | KRW 3,720.00 | +0.40% | KRW 3,705.00 | KRW 3,810.00 | KRW 3,640.00 | 253.71K |
| 2026-09-16 | KRW 3,705.00 | +0.14% | KRW 3,700.00 | KRW 3,815.00 | KRW 3,620.00 | 145.59K |
| 2026-09-15 | KRW 3,700.00 | -0.67% | KRW 3,700.00 | KRW 3,840.00 | KRW 3,615.00 | 298.27K |
| 2026-09-14 | KRW 3,725.00 | -10.35% | KRW 4,120.00 | KRW 4,120.00 | KRW 3,630.00 | 520.85K |
| 2026-09-11 | KRW 4,155.00 | -0.48% | KRW 4,080.00 | KRW 4,440.00 | KRW 4,035.00 | 477.04K |
| 2026-09-10 | KRW 4,175.00 | 0.00% | KRW 4,180.00 | KRW 4,480.00 | KRW 4,020.00 | 762.07K |
| 2026-09-09 | KRW 4,175.00 | -3.02% | KRW 4,305.00 | KRW 4,440.00 | KRW 4,075.00 | 595.77K |
| 2026-09-08 | KRW 4,305.00 | -2.49% | KRW 4,400.00 | KRW 4,480.00 | KRW 4,230.00 | 459.28K |
| 2026-09-07 | KRW 4,415.00 | +1.26% | KRW 4,240.00 | KRW 4,970.00 | KRW 3,990.00 | 2.42M |
| 2026-09-04 | KRW 4,360.00 | +0.11% | KRW 4,250.00 | KRW 4,570.00 | KRW 4,150.00 | 755.13K |
| 2026-09-03 | KRW 4,355.00 | +4.44% | KRW 4,150.00 | KRW 4,480.00 | KRW 3,935.00 | 1.20M |
| 2026-09-02 | KRW 4,170.00 | +3.99% | KRW 4,295.00 | KRW 4,795.00 | KRW 3,900.00 | 6.08M |
| 2026-09-01 | KRW 4,010.00 | +29.98% | KRW 3,115.00 | KRW 4,010.00 | KRW 3,090.00 | 2.63M |
| 2026-08-31 | KRW 3,085.00 | +1.31% | KRW 3,200.00 | KRW 3,440.00 | KRW 3,005.00 | 551.04K |
| 2026-08-28 | KRW 3,045.00 | +0.66% | KRW 2,970.00 | KRW 3,110.00 | KRW 2,885.00 | 255.50K |
| 2026-08-27 | KRW 3,025.00 | -6.35% | KRW 3,230.00 | KRW 3,315.00 | KRW 2,975.00 | 344.12K |
| 2026-08-26 | KRW 3,230.00 | +5.21% | KRW 3,070.00 | KRW 3,230.00 | KRW 2,910.00 | 416.88K |
| 2026-08-25 | KRW 3,070.00 | -8.08% | KRW 3,455.00 | KRW 3,765.00 | KRW 3,070.00 | 1.22M |
| 2026-08-24 | KRW 3,340.00 | +2.14% | KRW 3,125.00 | KRW 3,945.00 | KRW 3,040.00 | 1.89M |
| 2026-08-21 | KRW 3,270.00 | +18.26% | KRW 2,710.00 | KRW 3,590.00 | KRW 2,580.00 | 5.77M |
| 2026-08-20 | KRW 2,765.00 | -11.09% | KRW 2,865.00 | KRW 3,365.00 | KRW 2,700.00 | 3.73M |
| 2026-08-19 | KRW 3,110.00 | +29.85% | KRW 3,110.00 | KRW 3,110.00 | KRW 2,805.00 | 2.59M |
| 2026-08-18 | KRW 2,395.00 | +29.81% | KRW 2,290.00 | KRW 2,395.00 | KRW 2,240.00 | 216.71K |
| 2026-08-14 | KRW 1,845.00 | +0.11% | KRW 1,886.00 | KRW 1,886.00 | KRW 1,806.00 | 10.90K |
| 2026-08-13 | KRW 1,843.00 | -0.43% | KRW 1,997.00 | KRW 1,997.00 | KRW 1,824.00 | 22.96K |
| 2026-08-12 | KRW 1,851.00 | -0.32% | KRW 1,857.00 | KRW 1,869.00 | KRW 1,748.00 | 14.62K |
| 2026-08-11 | KRW 1,857.00 | +0.38% | KRW 1,835.00 | KRW 1,883.00 | KRW 1,801.00 | 6.67K |
| 2026-08-10 | KRW 1,850.00 | +1.37% | KRW 1,810.00 | KRW 1,881.00 | KRW 1,760.00 | 14.49K |
| 2026-08-07 | KRW 1,825.00 | -3.54% | KRW 1,892.00 | KRW 1,900.00 | KRW 1,763.00 | 23.46K |
| 2026-08-06 | KRW 1,892.00 | -0.53% | KRW 1,902.00 | KRW 1,950.00 | KRW 1,831.00 | 3.30K |
| 2026-08-05 | KRW 1,902.00 | -0.11% | KRW 1,903.00 | KRW 1,959.00 | KRW 1,867.00 | 6.68K |
| 2026-08-04 | KRW 1,904.00 | +2.37% | KRW 1,845.00 | KRW 1,990.00 | KRW 1,823.00 | 5.43K |
| 2026-08-03 | KRW 1,860.00 | +3.10% | KRW 1,804.00 | KRW 1,915.00 | KRW 1,762.00 | 11.17K |
| 2026-07-31 | KRW 1,804.00 | +3.32% | KRW 1,735.00 | KRW 1,805.00 | KRW 1,730.00 | 30.60K |
| 2026-07-30 | KRW 1,746.00 | -0.17% | KRW 1,746.00 | KRW 1,769.00 | KRW 1,700.00 | 12.80K |
| 2026-07-29 | KRW 1,749.00 | -3.21% | KRW 1,801.00 | KRW 1,833.00 | KRW 1,656.00 | 40.67K |
| 2026-07-28 | KRW 1,807.00 | -3.01% | KRW 1,860.00 | KRW 1,866.00 | KRW 1,778.00 | 9.72K |
| 2026-07-27 | KRW 1,863.00 | -3.02% | KRW 1,921.00 | KRW 1,984.00 | KRW 1,856.00 | 28.84K |
| 2026-07-24 | KRW 1,921.00 | +1.11% | KRW 1,900.00 | KRW 2,300.00 | KRW 1,868.00 | 246.35K |
| 2026-07-23 | KRW 1,900.00 | -0.58% | KRW 1,900.00 | KRW 1,968.00 | KRW 1,830.00 | 37.88K |
| 2026-07-22 | KRW 1,911.00 | +1.81% | KRW 1,842.00 | KRW 2,030.00 | KRW 1,750.00 | 62.24K |
| 2026-07-21 | KRW 1,877.00 | +1.02% | KRW 1,786.00 | KRW 1,891.00 | KRW 1,786.00 | 59.35K |
| 2026-07-20 | KRW 1,858.00 | -19.22% | KRW 2,300.00 | KRW 2,525.00 | KRW 1,804.00 | 301.34K |
| 2026-07-16 | KRW 2,300.00 | +20.99% | KRW 1,958.00 | KRW 2,470.00 | KRW 1,950.00 | 847.42K |
| 2026-07-15 | KRW 1,901.00 | 0.00% | KRW 1,887.00 | KRW 1,994.00 | KRW 1,879.00 | 44.51K |
| 2026-07-14 | KRW 1,901.00 | +2.54% | KRW 1,854.00 | KRW 1,902.00 | KRW 1,669.00 | 90.16K |
| 2026-07-13 | KRW 1,854.00 | -2.42% | KRW 1,997.00 | KRW 2,080.00 | KRW 1,700.00 | 57.03K |
| 2026-07-10 | KRW 1,900.00 | +3.49% | KRW 1,847.00 | KRW 1,930.00 | KRW 1,841.00 | 23.97K |
| 2026-07-09 | KRW 1,836.00 | -3.27% | KRW 1,898.00 | KRW 1,898.00 | KRW 1,706.00 | 32.13K |
| 2026-07-08 | KRW 1,898.00 | -0.05% | KRW 1,884.00 | KRW 1,938.00 | KRW 1,757.00 | 43.11K |
| 2026-07-07 | KRW 1,899.00 | +2.76% | KRW 1,811.00 | KRW 2,000.00 | KRW 1,774.00 | 47.40K |
| 2026-07-06 | KRW 1,848.00 | +13.72% | KRW 1,665.00 | KRW 1,890.00 | KRW 1,629.00 | 100.72K |
| 2026-07-03 | KRW 1,625.00 | +5.04% | KRW 1,470.00 | KRW 1,683.00 | KRW 1,454.00 | 51.02K |
| 2026-07-02 | KRW 1,547.00 | +5.02% | KRW 1,474.00 | KRW 1,633.00 | KRW 1,406.00 | 58.35K |
| 2026-07-01 | KRW 1,473.00 | +1.24% | KRW 1,460.00 | KRW 1,530.00 | KRW 1,412.00 | 80.13K |
| 2026-06-30 | KRW 1,455.00 | 0.00% | KRW 1,454.00 | KRW 1,545.00 | KRW 1,412.00 | 99.48K |
| 2026-06-29 | KRW 1,455.00 | -15.41% | KRW 1,700.00 | KRW 1,700.00 | KRW 1,416.00 | 353.78K |
| 2026-06-26 | KRW 1,720.00 | -28.33% | KRW 1,995.00 | KRW 2,130.00 | KRW 1,680.00 | 247.05K |
| 2026-06-25 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-24 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-23 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-22 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-19 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-18 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-17 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-16 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-15 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-12 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-11 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-10 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-09 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-08 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-05 | KRW 2,400.00 | 0.00% | KRW 2,400.00 | KRW 2,400.00 | KRW 2,400.00 | 0 |
| 2026-06-04 | KRW 2,400.00 | +2.78% | KRW 2,340.00 | KRW 2,400.00 | KRW 2,300.00 | 76.80K |
| 2026-06-02 | KRW 2,335.00 | -5.85% | KRW 2,465.00 | KRW 3,220.00 | KRW 2,290.00 | 1.23M |
| 2026-06-01 | KRW 2,480.00 | -2.94% | KRW 2,530.00 | KRW 2,545.00 | KRW 2,300.00 | 74.62K |
| 2026-05-29 | KRW 2,555.00 | -4.66% | KRW 2,680.00 | KRW 2,700.00 | KRW 2,320.00 | 113.75K |
| 2026-05-28 | KRW 2,680.00 | -0.92% | KRW 2,700.00 | KRW 2,720.00 | KRW 2,585.00 | 36.02K |
| 2026-05-27 | KRW 2,705.00 | -5.91% | KRW 2,875.00 | KRW 2,900.00 | KRW 2,635.00 | 40.62K |
| 2026-05-26 | KRW 2,875.00 | -4.80% | KRW 3,020.00 | KRW 3,035.00 | KRW 2,860.00 | 41.97K |
| 2026-05-22 | KRW 3,020.00 | +5.96% | KRW 2,860.00 | KRW 3,145.00 | KRW 2,850.00 | 45.37K |