Skip to main content
FORCS Co.,Ltd. (KOSDAQ:189690)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,090.00
+10.00 (0.48%)
At close: Dec 5, 2025

FORCS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,140.002,165.002,125.002,130.002,130.00-0.93%48,325
Nov 28, 20252,110.002,200.002,105.002,150.002,150.001.90%148,570
Nov 27, 20252,120.002,120.002,090.002,110.002,110.00-0.24%34,095
Nov 26, 20252,105.002,120.002,085.002,115.002,115.000.95%50,501
Nov 25, 20252,070.002,115.002,050.002,095.002,095.000.96%57,787
Nov 24, 20252,065.002,090.002,045.002,075.002,075.000.73%64,633
Nov 21, 20252,080.002,090.002,045.002,060.002,060.00-1.90%53,472
Nov 20, 20252,125.002,125.002,080.002,100.002,100.00-77,218
Nov 19, 20252,090.002,110.002,060.002,100.002,100.000.96%81,189
Nov 18, 20252,110.002,125.002,080.002,080.002,080.00-2.12%79,731
Nov 17, 20252,135.002,145.002,110.002,125.002,125.00-0.47%56,858
Nov 14, 20252,130.002,160.002,125.002,135.002,135.00-0.47%88,842
Nov 13, 20252,145.002,160.002,130.002,145.002,145.00-0.23%24,450
Nov 12, 20252,100.002,155.002,090.002,150.002,150.001.90%54,610
Nov 11, 20252,125.002,160.002,090.002,110.002,110.00-0.94%71,771
Nov 10, 20252,115.002,130.002,100.002,130.002,130.000.95%37,348
Nov 7, 20252,125.002,145.002,075.002,110.002,110.00-1.17%89,198
Nov 6, 20252,135.002,145.002,090.002,135.002,135.00-98,574
Nov 5, 20252,120.002,145.002,020.002,135.002,135.001.43%240,637
Nov 4, 20252,105.002,140.002,085.002,105.002,105.001.69%125,689
Nov 3, 20252,075.002,100.002,055.002,070.002,070.00-145,396
Oct 31, 20252,110.002,140.002,070.002,070.002,070.00-1.43%100,080
Oct 30, 20252,120.002,130.002,095.002,100.002,100.00-1.64%154,688
Oct 29, 20252,130.002,170.002,115.002,135.002,135.000.47%161,256
Oct 28, 20252,135.002,135.002,105.002,125.002,125.00-149,458
Oct 27, 20252,145.002,145.002,105.002,125.002,125.00-0.47%76,716
Oct 24, 20252,145.002,170.002,105.002,135.002,135.00-0.47%131,122
Oct 23, 20252,150.002,155.002,125.002,145.002,145.00-0.23%66,571
Oct 22, 20252,115.002,155.002,085.002,150.002,150.001.65%162,394
Oct 21, 20252,135.002,155.002,080.002,115.002,115.00-0.94%222,554
Oct 20, 20252,165.002,170.002,110.002,135.002,135.000.23%75,408
Oct 17, 20252,130.002,155.002,115.002,130.002,130.00-0.70%96,422
Oct 16, 20252,160.002,170.002,140.002,145.002,145.00-0.69%93,571
Oct 15, 20252,125.002,195.002,110.002,160.002,160.002.13%116,789
Oct 14, 20252,125.002,140.002,090.002,115.002,115.00-0.47%174,083
Oct 13, 20252,110.002,145.002,095.002,125.002,125.00-0.93%77,750
Oct 10, 20252,180.002,185.002,140.002,145.002,145.00-1.38%101,585
Oct 2, 20252,145.002,185.002,130.002,175.002,175.000.93%123,739
Oct 1, 20252,160.002,175.002,105.002,155.002,155.000.23%201,434
Sep 30, 20252,210.002,225.002,145.002,150.002,150.00-3.37%203,708
Sep 29, 20252,210.002,280.002,200.002,225.002,225.003.01%248,626
Sep 26, 20252,200.002,215.002,160.002,160.002,160.00-2.48%149,527
Sep 25, 20252,160.002,235.002,155.002,215.002,215.001.61%201,143
Sep 24, 20252,205.002,230.002,170.002,180.002,180.00-1.80%126,361
Sep 23, 20252,235.002,245.002,195.002,220.002,220.00-0.45%124,306
Sep 22, 20252,220.002,270.002,220.002,230.002,230.00-112,064