Stock listing
KRX:014990 In the F Co.,Ltd. (인디에프) 주가
Follow In the F Co.,Ltd. into a list and get an email when it puts out news.
Share price · KRX:014990
₩3,085.00 KRW +45.00 (+1.5%)
Close on Oct 30, 2026
- Day range
- ₩3,020.00 – ₩3,355.00 KRWOct 30, 2026
- Volume
- 384,746 sharesOct 30, 2026
- Market cap
- ₩46.34B KRWAt the close on Oct 30, 2026 · price × 15.02M shares outstanding
- 52-week range
- ₩1,406.00 – ₩5,010.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩2.70B KRWMedian day 309,925 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:014990 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,085.00 | +45.00 | +1.5% | ₩3,235.00 | ₩3,355.00 | ₩3,020.00 | 384,746 | |
| ₩3,040.00 | -300.00 | -9.0% | ₩3,345.00 | ₩3,435.00 | ₩2,930.00 | 360,108 | |
| ₩3,340.00 | -30.00 | -0.9% | ₩3,370.00 | ₩3,400.00 | ₩3,300.00 | 275,023 | |
| ₩3,370.00 | +210.00 | +6.6% | ₩3,075.00 | ₩3,575.00 | ₩2,985.00 | 1,172,391 | |
| ₩3,160.00 | +370.00 | +13.3% | ₩3,110.00 | ₩3,575.00 | ₩2,935.00 | 1,805,527 | |
| ₩2,790.00 | -10.00 | -0.4% | ₩2,685.00 | ₩2,790.00 | ₩2,610.00 | 178,611 | |
| ₩2,800.00 | -300.00 | -9.7% | ₩2,990.00 | ₩3,030.00 | ₩2,710.00 | 293,618 | |
| ₩3,100.00 | -60.00 | -1.9% | ₩3,165.00 | ₩3,250.00 | ₩3,060.00 | 121,103 | |
| ₩3,160.00 | -640.00 | -16.8% | ₩3,600.00 | ₩3,640.00 | ₩3,045.00 | 463,481 | |
| ₩3,800.00 | +50.00 | +1.3% | ₩3,625.00 | ₩3,800.00 | ₩3,595.00 | 65,384 | |
| ₩3,750.00 | +250.00 | +7.1% | ₩3,500.00 | ₩3,760.00 | ₩3,460.00 | 139,660 | |
| ₩3,500.00 | -255.00 | -6.8% | ₩3,615.00 | ₩3,695.00 | ₩3,315.00 | 309,616 | |
| ₩3,755.00 | -5.00 | -0.1% | ₩3,660.00 | ₩4,185.00 | ₩3,655.00 | 684,591 | |
| ₩3,760.00 | +125.00 | +3.4% | ₩3,960.00 | ₩4,525.00 | ₩3,630.00 | 2,069,116 | |
| ₩3,635.00 | -280.00 | -7.2% | ₩3,705.00 | ₩3,800.00 | ₩3,450.00 | 226,744 | |
| ₩3,915.00 | +60.00 | +1.6% | ₩3,820.00 | ₩3,925.00 | ₩3,745.00 | 114,565 | |
| ₩3,855.00 | -125.00 | -3.1% | ₩3,970.00 | ₩4,030.00 | ₩3,805.00 | 130,980 | |
| ₩3,980.00 | -60.00 | -1.5% | ₩4,040.00 | ₩4,065.00 | ₩3,845.00 | 169,261 | |
| ₩4,040.00 | +105.00 | +2.7% | ₩3,935.00 | ₩4,085.00 | ₩3,810.00 | 208,653 | |
| ₩3,935.00 | +200.00 | +5.4% | ₩3,800.00 | ₩3,980.00 | ₩3,745.00 | 245,760 | |
| ₩3,735.00 | +320.00 | +9.4% | ₩3,420.00 | ₩3,960.00 | ₩3,415.00 | 520,782 | |
| ₩3,415.00 | -450.00 | -11.6% | ₩3,600.00 | ₩3,695.00 | ₩3,295.00 | 434,889 | |
| ₩3,865.00 | -445.00 | -10.3% | ₩4,060.00 | ₩4,100.00 | ₩3,825.00 | 310,234 | |
| ₩4,310.00 | +10.00 | +0.2% | ₩4,270.00 | ₩4,310.00 | ₩4,080.00 | 326,961 | |
| ₩4,300.00 | +240.00 | +5.9% | ₩4,080.00 | ₩4,455.00 | ₩4,040.00 | 572,489 | |
| ₩4,060.00 | -115.00 | -2.8% | ₩4,090.00 | ₩4,285.00 | ₩4,025.00 | 289,233 | |
| ₩4,175.00 | +455.00 | +12.2% | ₩3,885.00 | ₩4,270.00 | ₩3,815.00 | 785,325 | |
| ₩3,720.00 | +15.00 | +0.4% | ₩3,705.00 | ₩3,810.00 | ₩3,640.00 | 253,706 | |
| ₩3,705.00 | +5.00 | +0.1% | ₩3,700.00 | ₩3,815.00 | ₩3,620.00 | 145,585 | |
| ₩3,700.00 | -25.00 | -0.7% | ₩3,700.00 | ₩3,840.00 | ₩3,615.00 | 298,268 | |
| ₩3,725.00 | -430.00 | -10.3% | ₩4,120.00 | ₩4,120.00 | ₩3,630.00 | 520,850 | |
| ₩4,155.00 | -20.00 | -0.5% | ₩4,080.00 | ₩4,440.00 | ₩4,035.00 | 477,039 | |
| ₩4,175.00 | 0.00 | 0.0% | ₩4,180.00 | ₩4,480.00 | ₩4,020.00 | 762,072 | |
| ₩4,175.00 | -130.00 | -3.0% | ₩4,305.00 | ₩4,440.00 | ₩4,075.00 | 595,774 | |
| ₩4,305.00 | -110.00 | -2.5% | ₩4,400.00 | ₩4,480.00 | ₩4,230.00 | 459,276 | |
| ₩4,415.00 | +55.00 | +1.3% | ₩4,240.00 | ₩4,970.00 | ₩3,990.00 | 2,420,893 | |
| ₩4,360.00 | +5.00 | +0.1% | ₩4,250.00 | ₩4,570.00 | ₩4,150.00 | 755,125 | |
| ₩4,355.00 | +185.00 | +4.4% | ₩4,150.00 | ₩4,480.00 | ₩3,935.00 | 1,199,571 | |
| ₩4,170.00 | +160.00 | +4.0% | ₩4,295.00 | ₩4,795.00 | ₩3,900.00 | 6,080,081 | |
| ₩4,010.00 | +925.00 | +30.0% | ₩3,115.00 | ₩4,010.00 | ₩3,090.00 | 2,625,568 | |
| ₩3,085.00 | +40.00 | +1.3% | ₩3,200.00 | ₩3,440.00 | ₩3,005.00 | 551,035 | |
| ₩3,045.00 | +20.00 | +0.7% | ₩2,970.00 | ₩3,110.00 | ₩2,885.00 | 255,503 | |
| ₩3,025.00 | -205.00 | -6.3% | ₩3,230.00 | ₩3,315.00 | ₩2,975.00 | 344,120 | |
| ₩3,230.00 | +160.00 | +5.2% | ₩3,070.00 | ₩3,230.00 | ₩2,910.00 | 416,875 | |
| ₩3,070.00 | -270.00 | -8.1% | ₩3,455.00 | ₩3,765.00 | ₩3,070.00 | 1,222,055 | |
| ₩3,340.00 | +70.00 | +2.1% | ₩3,125.00 | ₩3,945.00 | ₩3,040.00 | 1,890,329 | |
| ₩3,270.00 | +505.00 | +18.3% | ₩2,710.00 | ₩3,590.00 | ₩2,580.00 | 5,765,561 | |
| ₩2,765.00 | -345.00 | -11.1% | ₩2,865.00 | ₩3,365.00 | ₩2,700.00 | 3,731,756 | |
| ₩3,110.00 | +715.00 | +29.9% | ₩3,110.00 | ₩3,110.00 | ₩2,805.00 | 2,587,302 | |
| ₩2,395.00 | +550.00 | +29.8% | ₩2,290.00 | ₩2,395.00 | ₩2,240.00 | 216,706 | |
| ₩1,845.00 | +2.00 | +0.1% | ₩1,886.00 | ₩1,886.00 | ₩1,806.00 | 10,899 | |
| ₩1,843.00 | -8.00 | -0.4% | ₩1,997.00 | ₩1,997.00 | ₩1,824.00 | 22,964 | |
| ₩1,851.00 | -6.00 | -0.3% | ₩1,857.00 | ₩1,869.00 | ₩1,748.00 | 14,615 | |
| ₩1,857.00 | +7.00 | +0.4% | ₩1,835.00 | ₩1,883.00 | ₩1,801.00 | 6,665 | |
| ₩1,850.00 | +25.00 | +1.4% | ₩1,810.00 | ₩1,881.00 | ₩1,760.00 | 14,490 | |
| ₩1,825.00 | -67.00 | -3.5% | ₩1,892.00 | ₩1,900.00 | ₩1,763.00 | 23,455 | |
| ₩1,892.00 | -10.00 | -0.5% | ₩1,902.00 | ₩1,950.00 | ₩1,831.00 | 3,298 | |
| ₩1,902.00 | -2.00 | -0.1% | ₩1,903.00 | ₩1,959.00 | ₩1,867.00 | 6,682 | |
| ₩1,904.00 | +44.00 | +2.4% | ₩1,845.00 | ₩1,990.00 | ₩1,823.00 | 5,434 | |
| ₩1,860.00 | +56.00 | +3.1% | ₩1,804.00 | ₩1,915.00 | ₩1,762.00 | 11,168 | |
| ₩1,804.00 | +58.00 | +3.3% | ₩1,735.00 | ₩1,805.00 | ₩1,730.00 | 30,602 | |
| ₩1,746.00 | -3.00 | -0.2% | ₩1,746.00 | ₩1,769.00 | ₩1,700.00 | 12,803 |
- Ticker
- KRX:014990
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Latest news
In the F Co.,Ltd. on 6ix
- News releases
- 2 in all · newest Oct 14, 2025 · oldest 2025
Log in to ask 6ix AI your own questions about In the F Co.,Ltd.