ForCS Co. Ltd. 189690
KRX · South Korea · Technology Services
KRW 1,527.00+44.00 (+2.97%)
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 1,527.00 | +2.97% | KRW 1,490.00 | KRW 1,548.00 | KRW 1,471.00 | 36.67K |
| 2026-10-01 | KRW 1,483.00 | -0.13% | KRW 1,485.00 | KRW 1,485.00 | KRW 1,460.00 | 14.99K |
| 2026-09-30 | KRW 1,485.00 | +0.34% | KRW 1,486.00 | KRW 1,500.00 | KRW 1,460.00 | 16.59K |
| 2026-09-29 | KRW 1,480.00 | -1.33% | KRW 1,500.00 | KRW 1,512.00 | KRW 1,468.00 | 12.20K |
| 2026-09-28 | KRW 1,500.00 | +0.07% | KRW 1,464.00 | KRW 1,507.00 | KRW 1,464.00 | 9.18K |
| 2026-09-23 | KRW 1,499.00 | -0.99% | KRW 1,505.00 | KRW 1,505.00 | KRW 1,485.00 | 14.29K |
| 2026-09-22 | KRW 1,514.00 | -2.26% | KRW 1,563.00 | KRW 1,566.00 | KRW 1,471.00 | 67.31K |
| 2026-09-21 | KRW 1,549.00 | +0.58% | KRW 1,540.00 | KRW 1,572.00 | KRW 1,484.00 | 31.43K |
| 2026-09-18 | KRW 1,540.00 | -0.13% | KRW 1,540.00 | KRW 1,550.00 | KRW 1,530.00 | 9.14K |
| 2026-09-17 | KRW 1,542.00 | +0.33% | KRW 1,533.00 | KRW 1,554.00 | KRW 1,506.00 | 33.89K |
| 2026-09-16 | KRW 1,537.00 | -0.84% | KRW 1,559.00 | KRW 1,559.00 | KRW 1,503.00 | 18.97K |
| 2026-09-15 | KRW 1,550.00 | +0.39% | KRW 1,526.00 | KRW 1,550.00 | KRW 1,526.00 | 10.47K |
| 2026-09-14 | KRW 1,544.00 | +1.78% | KRW 1,517.00 | KRW 1,547.00 | KRW 1,500.00 | 37.41K |
| 2026-09-11 | KRW 1,517.00 | -0.13% | KRW 1,518.00 | KRW 1,518.00 | KRW 1,495.00 | 6.65K |
| 2026-09-10 | KRW 1,519.00 | -0.65% | KRW 1,527.00 | KRW 1,527.00 | KRW 1,500.00 | 10.74K |
| 2026-09-09 | KRW 1,529.00 | -0.46% | KRW 1,536.00 | KRW 1,536.00 | KRW 1,507.00 | 10.61K |
| 2026-09-08 | KRW 1,536.00 | -0.13% | KRW 1,538.00 | KRW 1,538.00 | KRW 1,510.00 | 10.55K |
| 2026-09-07 | KRW 1,538.00 | -0.13% | KRW 1,539.00 | KRW 1,540.00 | KRW 1,522.00 | 12.38K |
| 2026-09-04 | KRW 1,540.00 | +0.39% | KRW 1,532.00 | KRW 1,545.00 | KRW 1,525.00 | 20.66K |
| 2026-09-03 | KRW 1,534.00 | -0.20% | KRW 1,536.00 | KRW 1,536.00 | KRW 1,510.00 | 13.10K |
| 2026-09-02 | KRW 1,537.00 | -0.07% | KRW 1,511.00 | KRW 1,545.00 | KRW 1,511.00 | 24.08K |
| 2026-09-01 | KRW 1,538.00 | +0.79% | KRW 1,524.00 | KRW 1,538.00 | KRW 1,518.00 | 10.75K |
| 2026-08-31 | KRW 1,526.00 | +0.07% | KRW 1,521.00 | KRW 1,534.00 | KRW 1,500.00 | 8.92K |
| 2026-08-28 | KRW 1,525.00 | -0.78% | KRW 1,537.00 | KRW 1,537.00 | KRW 1,461.00 | 74.99K |
| 2026-08-27 | KRW 1,537.00 | +1.05% | KRW 1,520.00 | KRW 1,540.00 | KRW 1,471.00 | 27.70K |
| 2026-08-26 | KRW 1,521.00 | -0.13% | KRW 1,523.00 | KRW 1,523.00 | KRW 1,480.00 | 15.11K |
| 2026-08-25 | KRW 1,523.00 | -0.52% | KRW 1,531.00 | KRW 1,531.00 | KRW 1,490.00 | 15.26K |
| 2026-08-24 | KRW 1,531.00 | -0.20% | KRW 1,534.00 | KRW 1,534.00 | KRW 1,510.00 | 10.06K |
| 2026-08-21 | KRW 1,534.00 | -0.65% | KRW 1,543.00 | KRW 1,544.00 | KRW 1,480.00 | 13.44K |
| 2026-08-20 | KRW 1,544.00 | +2.46% | KRW 1,507.00 | KRW 1,552.00 | KRW 1,471.00 | 32.51K |
| 2026-08-19 | KRW 1,507.00 | -2.40% | KRW 1,528.00 | KRW 1,528.00 | KRW 1,480.00 | 19.83K |
| 2026-08-18 | KRW 1,544.00 | 0.00% | KRW 1,534.00 | KRW 1,544.00 | KRW 1,508.00 | 13.49K |
| 2026-08-14 | KRW 1,544.00 | +0.32% | KRW 1,545.00 | KRW 1,545.00 | KRW 1,510.00 | 15.94K |
| 2026-08-13 | KRW 1,539.00 | -0.32% | KRW 1,550.00 | KRW 1,560.00 | KRW 1,505.00 | 17.60K |
| 2026-08-12 | KRW 1,544.00 | +0.46% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,514.00 | 19.32K |
| 2026-08-11 | KRW 1,537.00 | -0.90% | KRW 1,550.00 | KRW 1,550.00 | KRW 1,521.00 | 13.21K |
| 2026-08-10 | KRW 1,551.00 | +1.44% | KRW 1,587.00 | KRW 1,587.00 | KRW 1,503.00 | 19.84K |
| 2026-08-07 | KRW 1,529.00 | +0.26% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,495.00 | 9.08K |
| 2026-08-06 | KRW 1,525.00 | +3.04% | KRW 1,489.00 | KRW 1,577.00 | KRW 1,480.00 | 42.34K |
| 2026-08-05 | KRW 1,480.00 | +1.30% | KRW 1,460.00 | KRW 1,480.00 | KRW 1,451.00 | 35.03K |
| 2026-08-04 | KRW 1,461.00 | -0.27% | KRW 1,470.00 | KRW 1,470.00 | KRW 1,430.00 | 9.63K |
| 2026-08-03 | KRW 1,465.00 | +0.83% | KRW 1,485.00 | KRW 1,485.00 | KRW 1,410.00 | 24.87K |
| 2026-07-31 | KRW 1,453.00 | +1.89% | KRW 1,434.00 | KRW 1,462.00 | KRW 1,400.00 | 34.27K |
| 2026-07-30 | KRW 1,426.00 | -1.45% | KRW 1,424.00 | KRW 1,455.00 | KRW 1,382.00 | 68.62K |
| 2026-07-29 | KRW 1,447.00 | -3.66% | KRW 1,518.00 | KRW 1,518.00 | KRW 1,409.00 | 25.34K |
| 2026-07-28 | KRW 1,502.00 | -3.03% | KRW 1,522.00 | KRW 1,560.00 | KRW 1,471.00 | 29.33K |
| 2026-07-27 | KRW 1,549.00 | -1.09% | KRW 1,566.00 | KRW 1,569.00 | KRW 1,531.00 | 6.80K |
| 2026-07-24 | KRW 1,566.00 | -0.57% | KRW 1,570.00 | KRW 1,572.00 | KRW 1,550.00 | 11.00K |
| 2026-07-23 | KRW 1,575.00 | +0.32% | KRW 1,588.00 | KRW 1,588.00 | KRW 1,525.00 | 20.33K |
| 2026-07-22 | KRW 1,570.00 | -2.30% | KRW 1,607.00 | KRW 1,607.00 | KRW 1,550.00 | 27.37K |
| 2026-07-21 | KRW 1,607.00 | -1.05% | KRW 1,560.00 | KRW 1,621.00 | KRW 1,551.00 | 33.68K |
| 2026-07-20 | KRW 1,624.00 | -0.25% | KRW 1,611.00 | KRW 1,650.00 | KRW 1,552.00 | 14.22K |
| 2026-07-16 | KRW 1,628.00 | +0.37% | KRW 1,629.00 | KRW 1,637.00 | KRW 1,595.00 | 14.26K |
| 2026-07-15 | KRW 1,622.00 | +0.19% | KRW 1,643.00 | KRW 1,643.00 | KRW 1,583.00 | 50.78K |
| 2026-07-14 | KRW 1,619.00 | -1.76% | KRW 1,647.00 | KRW 1,647.00 | KRW 1,540.00 | 92.88K |
| 2026-07-13 | KRW 1,648.00 | -1.44% | KRW 1,672.00 | KRW 1,714.00 | KRW 1,549.00 | 85.23K |
| 2026-07-10 | KRW 1,672.00 | +1.95% | KRW 1,650.00 | KRW 1,724.00 | KRW 1,613.00 | 42.95K |
| 2026-07-09 | KRW 1,640.00 | +0.61% | KRW 1,605.00 | KRW 1,651.00 | KRW 1,565.00 | 127.79K |
| 2026-07-08 | KRW 1,630.00 | -1.75% | KRW 1,645.00 | KRW 1,678.00 | KRW 1,605.00 | 23.14K |
| 2026-07-07 | KRW 1,659.00 | -1.60% | KRW 1,695.00 | KRW 1,700.00 | KRW 1,598.00 | 57.69K |
| 2026-07-06 | KRW 1,686.00 | -0.94% | KRW 1,688.00 | KRW 1,706.00 | KRW 1,650.00 | 11.16K |
| 2026-07-03 | KRW 1,702.00 | -0.06% | KRW 1,689.00 | KRW 1,705.00 | KRW 1,642.00 | 17.75K |
| 2026-07-02 | KRW 1,703.00 | -1.84% | KRW 1,720.00 | KRW 1,735.00 | KRW 1,646.00 | 54.97K |
| 2026-07-01 | KRW 1,735.00 | -0.52% | KRW 1,730.00 | KRW 1,744.00 | KRW 1,690.00 | 37.62K |
| 2026-06-30 | KRW 1,744.00 | +0.17% | KRW 1,760.00 | KRW 1,760.00 | KRW 1,711.00 | 20.95K |
| 2026-06-29 | KRW 1,741.00 | -1.08% | KRW 1,760.00 | KRW 1,773.00 | KRW 1,701.00 | 99.28K |
| 2026-06-26 | KRW 1,760.00 | +8.04% | KRW 1,629.00 | KRW 1,849.00 | KRW 1,501.00 | 498.74K |
| 2026-06-25 | KRW 1,629.00 | +1.24% | KRW 1,672.00 | KRW 1,675.00 | KRW 1,600.00 | 52.69K |
| 2026-06-24 | KRW 1,609.00 | -1.35% | KRW 1,617.00 | KRW 1,648.00 | KRW 1,607.00 | 52.11K |
| 2026-06-23 | KRW 1,631.00 | -4.28% | KRW 1,699.00 | KRW 1,699.00 | KRW 1,624.00 | 82.15K |
| 2026-06-22 | KRW 1,704.00 | +0.24% | KRW 1,690.00 | KRW 1,746.00 | KRW 1,650.00 | 47.86K |
| 2026-06-19 | KRW 1,700.00 | -1.33% | KRW 1,723.00 | KRW 1,724.00 | KRW 1,655.00 | 72.86K |
| 2026-06-18 | KRW 1,723.00 | -1.94% | KRW 1,757.00 | KRW 1,757.00 | KRW 1,705.00 | 34.03K |
| 2026-06-17 | KRW 1,757.00 | +0.98% | KRW 1,740.00 | KRW 1,764.00 | KRW 1,720.00 | 32.96K |
| 2026-06-16 | KRW 1,740.00 | +0.69% | KRW 1,731.00 | KRW 1,753.00 | KRW 1,721.00 | 21.29K |
| 2026-06-15 | KRW 1,728.00 | -2.10% | KRW 1,765.00 | KRW 1,787.00 | KRW 1,727.00 | 27.33K |
| 2026-06-12 | KRW 1,765.00 | +1.55% | KRW 1,771.00 | KRW 1,799.00 | KRW 1,724.00 | 25.19K |
| 2026-06-11 | KRW 1,738.00 | +3.45% | KRW 1,680.00 | KRW 1,738.00 | KRW 1,670.00 | 32.62K |
| 2026-06-10 | KRW 1,680.00 | -5.08% | KRW 1,776.00 | KRW 1,776.00 | KRW 1,665.00 | 42.27K |
| 2026-06-09 | KRW 1,770.00 | +2.67% | KRW 1,734.00 | KRW 1,775.00 | KRW 1,705.00 | 47.47K |
| 2026-06-08 | KRW 1,724.00 | -5.43% | KRW 1,798.00 | KRW 1,820.00 | KRW 1,660.00 | 133.31K |
| 2026-06-05 | KRW 1,823.00 | -2.51% | KRW 1,870.00 | KRW 1,871.00 | KRW 1,798.00 | 37.22K |
| 2026-06-04 | KRW 1,870.00 | +1.14% | KRW 1,834.00 | KRW 1,872.00 | KRW 1,822.00 | 49.28K |
| 2026-06-02 | KRW 1,849.00 | -2.32% | KRW 1,855.00 | KRW 1,893.00 | KRW 1,820.00 | 93.19K |
| 2026-06-01 | KRW 1,893.00 | -1.05% | KRW 1,919.00 | KRW 1,919.00 | KRW 1,846.00 | 58.07K |
| 2026-05-29 | KRW 1,913.00 | +0.37% | KRW 1,906.00 | KRW 1,913.00 | KRW 1,823.00 | 45.35K |
| 2026-05-28 | KRW 1,906.00 | -0.94% | KRW 1,939.00 | KRW 1,939.00 | KRW 1,851.00 | 48.47K |
| 2026-05-27 | KRW 1,924.00 | -0.10% | KRW 1,869.00 | KRW 1,924.00 | KRW 1,842.00 | 126.55K |
| 2026-05-26 | KRW 1,926.00 | +0.94% | KRW 1,936.00 | KRW 1,937.00 | KRW 1,880.00 | 31.14K |
| 2026-05-22 | KRW 1,908.00 | +1.60% | KRW 1,888.00 | KRW 1,957.00 | KRW 1,850.00 | 70.29K |