Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,735.00
+5.00 (0.18%)
At close: Aug 28, 2025

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20252,730.002,780.002,705.002,735.00-0.18%23,301
Aug 27, 20252,755.002,840.002,705.002,730.00--0.91%13,530
Aug 26, 20252,760.002,760.002,745.002,755.00--0.18%6,531
Aug 25, 20252,785.002,795.002,745.002,760.00--0.54%15,107
Aug 22, 20252,730.002,855.002,730.002,775.00-1.65%16,075
Aug 21, 20252,820.002,820.002,715.002,730.00--0.55%32,423
Aug 20, 20252,775.002,820.002,720.002,745.00--1.08%33,336
Aug 19, 20252,780.002,820.002,745.002,775.00--0.18%8,843
Aug 18, 20252,750.002,825.002,735.002,780.00-0.72%23,984
Aug 14, 20252,750.002,820.002,735.002,760.00--0.36%6,226
Aug 13, 20252,740.002,800.002,725.002,770.00-0.73%10,660
Aug 12, 20252,770.002,865.002,625.002,750.00--1.43%27,629
Aug 11, 20252,775.002,815.002,755.002,790.00--0.36%10,434
Aug 8, 20252,780.002,830.002,775.002,800.00--0.18%6,996
Aug 7, 20252,790.002,900.002,760.002,805.00--0.53%4,707
Aug 6, 20252,795.002,865.002,770.002,820.00-0.89%12,621
Aug 5, 20252,800.002,850.002,760.002,795.00--0.18%13,306
Aug 4, 20252,785.002,895.002,770.002,800.00--0.36%11,925
Aug 1, 20252,830.002,830.002,790.002,810.00--1.58%6,137
Jul 31, 20252,810.002,885.002,785.002,855.00-1.96%5,358
Jul 30, 20252,780.003,005.002,760.002,800.00--0.36%46,201
Jul 29, 20252,785.002,840.002,740.002,810.00--17,501
Jul 28, 20252,790.002,845.002,780.002,810.00--0.18%7,955
Jul 25, 20252,820.002,835.002,800.002,815.00--1.23%12,909
Jul 24, 20252,805.002,900.002,795.002,850.00-0.88%9,811
Jul 23, 20252,800.002,860.002,800.002,825.00--15,121
Jul 22, 20252,810.002,850.002,805.002,825.00--0.18%14,601
Jul 21, 20252,820.002,860.002,795.002,830.00--0.53%16,611
Jul 18, 20252,845.002,900.002,830.002,845.00--0.87%18,958
Jul 17, 20252,780.002,970.002,780.002,870.00-2.32%29,994
Jul 16, 20252,835.002,845.002,805.002,805.00--1.92%18,169
Jul 15, 20252,860.002,895.002,825.002,860.00--27,742
Jul 14, 20252,825.002,870.002,800.002,860.00-1.96%27,417
Jul 11, 20252,800.002,900.002,750.002,805.00-0.18%19,836
Jul 10, 20252,765.002,800.002,735.002,800.00-1.27%31,360
Jul 9, 20252,725.002,845.002,680.002,765.00-2.03%33,416
Jul 8, 20252,680.003,085.002,680.002,710.00--0.37%188,837
Jul 7, 20252,715.002,750.002,715.002,720.00-0.18%6,703
Jul 4, 20252,805.002,825.002,700.002,715.00--3.21%15,208
Jul 3, 20252,760.002,850.002,750.002,805.00-0.54%5,514
Jul 2, 20252,760.002,830.002,740.002,790.00-1.45%21,962
Jul 1, 20252,725.002,835.002,710.002,750.00-0.92%14,067
Jun 30, 20252,730.002,765.002,715.002,725.00--0.18%8,400
Jun 27, 20252,835.002,895.002,715.002,730.00--3.70%35,194
Jun 26, 20252,850.002,875.002,805.002,835.00--1.39%18,742
Jun 25, 20252,875.002,950.002,855.002,875.00--29,478
Jun 24, 20252,845.002,960.002,815.002,875.00-1.05%16,961
Jun 23, 20252,850.002,955.002,835.002,845.00--1.04%19,977
Jun 20, 20252,910.002,970.002,860.002,875.00--1.20%13,106
Jun 19, 20252,870.002,985.002,840.002,910.00-1.39%14,390