Stock listing
KRX:189690 ForCS Co. Ltd. (포시에스) 주가
Follow ForCS Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:189690
₩1,479.00 KRW -10.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩1,392.00 – ₩1,479.00 KRWOct 30, 2026
- Volume
- 21,265 sharesOct 30, 2026
- Market cap
- ₩38.80B KRWAt the close on Oct 30, 2026 · price × 26.23M shares outstanding
- 52-week range
- ₩1,382.00 – ₩2,200.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩41.43M KRWMedian day 19,574 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:189690 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,479.00 | -10.00 | -0.7% | ₩1,470.00 | ₩1,479.00 | ₩1,392.00 | 21,265 | |
| ₩1,489.00 | +6.00 | +0.4% | ₩1,490.00 | ₩1,490.00 | ₩1,433.00 | 17,704 | |
| ₩1,483.00 | +29.00 | +2.0% | ₩1,465.00 | ₩1,483.00 | ₩1,427.00 | 21,105 | |
| ₩1,454.00 | +14.00 | +1.0% | ₩1,440.00 | ₩1,462.00 | ₩1,413.00 | 14,352 | |
| ₩1,440.00 | -4.00 | -0.3% | ₩1,450.00 | ₩1,450.00 | ₩1,400.00 | 21,381 | |
| ₩1,444.00 | -25.00 | -1.7% | ₩1,469.00 | ₩1,469.00 | ₩1,401.00 | 54,811 | |
| ₩1,469.00 | -3.00 | -0.2% | ₩1,450.00 | ₩1,489.00 | ₩1,430.00 | 35,757 | |
| ₩1,472.00 | -68.00 | -4.4% | ₩1,540.00 | ₩1,550.00 | ₩1,465.00 | 86,491 | |
| ₩1,540.00 | 0.00 | 0.0% | ₩1,520.00 | ₩1,550.00 | ₩1,502.00 | 16,455 | |
| ₩1,540.00 | +49.00 | +3.3% | ₩1,474.00 | ₩1,545.00 | ₩1,452.00 | 33,567 | |
| ₩1,491.00 | 0.00 | 0.0% | ₩1,503.00 | ₩1,503.00 | ₩1,441.00 | 77,792 | |
| ₩1,491.00 | -92.00 | -5.8% | ₩1,567.00 | ₩1,567.00 | ₩1,440.00 | 96,234 | |
| ₩1,583.00 | +10.00 | +0.6% | ₩1,573.00 | ₩1,589.00 | ₩1,542.00 | 15,973 | |
| ₩1,573.00 | -50.00 | -3.1% | ₩1,606.00 | ₩1,623.00 | ₩1,550.00 | 28,131 | |
| ₩1,623.00 | +13.00 | +0.8% | ₩1,625.00 | ₩1,625.00 | ₩1,578.00 | 25,035 | |
| ₩1,610.00 | +76.00 | +5.0% | ₩1,533.00 | ₩1,610.00 | ₩1,521.00 | 53,667 | |
| ₩1,534.00 | +5.00 | +0.3% | ₩1,512.00 | ₩1,550.00 | ₩1,512.00 | 65,567 | |
| ₩1,529.00 | +2.00 | +0.1% | ₩1,526.00 | ₩1,531.00 | ₩1,513.00 | 39,973 | |
| ₩1,527.00 | +44.00 | +3.0% | ₩1,490.00 | ₩1,548.00 | ₩1,471.00 | 36,671 | |
| ₩1,483.00 | -2.00 | -0.1% | ₩1,485.00 | ₩1,485.00 | ₩1,460.00 | 14,986 | |
| ₩1,485.00 | +5.00 | +0.3% | ₩1,486.00 | ₩1,500.00 | ₩1,460.00 | 16,586 | |
| ₩1,480.00 | -20.00 | -1.3% | ₩1,500.00 | ₩1,512.00 | ₩1,468.00 | 12,199 | |
| ₩1,500.00 | +1.00 | +0.1% | ₩1,464.00 | ₩1,507.00 | ₩1,464.00 | 9,179 | |
| ₩1,499.00 | -15.00 | -1.0% | ₩1,505.00 | ₩1,505.00 | ₩1,485.00 | 14,286 | |
| ₩1,514.00 | -35.00 | -2.3% | ₩1,563.00 | ₩1,566.00 | ₩1,471.00 | 67,313 | |
| ₩1,549.00 | +9.00 | +0.6% | ₩1,540.00 | ₩1,572.00 | ₩1,484.00 | 31,425 | |
| ₩1,540.00 | -2.00 | -0.1% | ₩1,540.00 | ₩1,550.00 | ₩1,530.00 | 9,138 | |
| ₩1,542.00 | +5.00 | +0.3% | ₩1,533.00 | ₩1,554.00 | ₩1,506.00 | 33,889 | |
| ₩1,537.00 | -13.00 | -0.8% | ₩1,559.00 | ₩1,559.00 | ₩1,503.00 | 18,972 | |
| ₩1,550.00 | +6.00 | +0.4% | ₩1,526.00 | ₩1,550.00 | ₩1,526.00 | 10,466 | |
| ₩1,544.00 | +27.00 | +1.8% | ₩1,517.00 | ₩1,547.00 | ₩1,500.00 | 37,410 | |
| ₩1,517.00 | -2.00 | -0.1% | ₩1,518.00 | ₩1,518.00 | ₩1,495.00 | 6,654 | |
| ₩1,519.00 | -10.00 | -0.7% | ₩1,527.00 | ₩1,527.00 | ₩1,500.00 | 10,738 | |
| ₩1,529.00 | -7.00 | -0.5% | ₩1,536.00 | ₩1,536.00 | ₩1,507.00 | 10,609 | |
| ₩1,536.00 | -2.00 | -0.1% | ₩1,538.00 | ₩1,538.00 | ₩1,510.00 | 10,545 | |
| ₩1,538.00 | -2.00 | -0.1% | ₩1,539.00 | ₩1,540.00 | ₩1,522.00 | 12,382 | |
| ₩1,540.00 | +6.00 | +0.4% | ₩1,532.00 | ₩1,545.00 | ₩1,525.00 | 20,662 | |
| ₩1,534.00 | -3.00 | -0.2% | ₩1,536.00 | ₩1,536.00 | ₩1,510.00 | 13,103 | |
| ₩1,537.00 | -1.00 | -0.1% | ₩1,511.00 | ₩1,545.00 | ₩1,511.00 | 24,075 | |
| ₩1,538.00 | +12.00 | +0.8% | ₩1,524.00 | ₩1,538.00 | ₩1,518.00 | 10,746 | |
| ₩1,526.00 | +1.00 | +0.1% | ₩1,521.00 | ₩1,534.00 | ₩1,500.00 | 8,924 | |
| ₩1,525.00 | -12.00 | -0.8% | ₩1,537.00 | ₩1,537.00 | ₩1,461.00 | 74,992 | |
| ₩1,537.00 | +16.00 | +1.1% | ₩1,520.00 | ₩1,540.00 | ₩1,471.00 | 27,698 | |
| ₩1,521.00 | -2.00 | -0.1% | ₩1,523.00 | ₩1,523.00 | ₩1,480.00 | 15,112 | |
| ₩1,523.00 | -8.00 | -0.5% | ₩1,531.00 | ₩1,531.00 | ₩1,490.00 | 15,263 | |
| ₩1,531.00 | -3.00 | -0.2% | ₩1,534.00 | ₩1,534.00 | ₩1,510.00 | 10,057 | |
| ₩1,534.00 | -10.00 | -0.6% | ₩1,543.00 | ₩1,544.00 | ₩1,480.00 | 13,435 | |
| ₩1,544.00 | +37.00 | +2.5% | ₩1,507.00 | ₩1,552.00 | ₩1,471.00 | 32,506 | |
| ₩1,507.00 | -37.00 | -2.4% | ₩1,528.00 | ₩1,528.00 | ₩1,480.00 | 19,830 | |
| ₩1,544.00 | 0.00 | 0.0% | ₩1,534.00 | ₩1,544.00 | ₩1,508.00 | 13,487 | |
| ₩1,544.00 | +5.00 | +0.3% | ₩1,545.00 | ₩1,545.00 | ₩1,510.00 | 15,936 | |
| ₩1,539.00 | -5.00 | -0.3% | ₩1,550.00 | ₩1,560.00 | ₩1,505.00 | 17,601 | |
| ₩1,544.00 | +7.00 | +0.5% | ₩1,549.00 | ₩1,549.00 | ₩1,514.00 | 19,318 | |
| ₩1,537.00 | -14.00 | -0.9% | ₩1,550.00 | ₩1,550.00 | ₩1,521.00 | 13,211 | |
| ₩1,551.00 | +22.00 | +1.4% | ₩1,587.00 | ₩1,587.00 | ₩1,503.00 | 19,835 | |
| ₩1,529.00 | +4.00 | +0.3% | ₩1,540.00 | ₩1,540.00 | ₩1,495.00 | 9,083 | |
| ₩1,525.00 | +45.00 | +3.0% | ₩1,489.00 | ₩1,577.00 | ₩1,480.00 | 42,338 | |
| ₩1,480.00 | +19.00 | +1.3% | ₩1,460.00 | ₩1,480.00 | ₩1,451.00 | 35,034 | |
| ₩1,461.00 | -4.00 | -0.3% | ₩1,470.00 | ₩1,470.00 | ₩1,430.00 | 9,625 | |
| ₩1,465.00 | +12.00 | +0.8% | ₩1,485.00 | ₩1,485.00 | ₩1,410.00 | 24,870 | |
| ₩1,453.00 | +27.00 | +1.9% | ₩1,434.00 | ₩1,462.00 | ₩1,400.00 | 34,265 | |
| ₩1,426.00 | -21.00 | -1.5% | ₩1,424.00 | ₩1,455.00 | ₩1,382.00 | 68,620 |
- Ticker
- KRX:189690
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Decks
Investor Presentation (March 2003)
Investor deck · 24 slides · March 2003
ForCS Co. Ltd. on 6ix
- Sector
- Technology
- Industry
- Software
- Decks
- 1 deck · latest March 2003
Log in to ask 6ix AI your own questions about ForCS Co. Ltd.