Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,805.00
0.00 (0.00%)
Last updated: Aug 8, 2025

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 18, 20252,920.002,920.002,870.002,870.00--1.71%7,983
Jun 17, 20252,890.002,990.002,855.002,920.00-1.04%61,781
Jun 16, 20252,840.002,985.002,800.002,890.00-2.66%16,932
Jun 13, 20252,980.002,980.002,810.002,815.00--4.41%18,746
Jun 12, 20252,925.002,980.002,870.002,945.00-0.68%31,616
Jun 11, 20252,860.003,140.002,840.002,925.00-3.17%231,675
Jun 10, 20252,910.002,955.002,795.002,835.00--2.58%65,584
Jun 9, 20252,655.003,010.002,655.002,910.00-9.81%206,837
Jun 5, 20252,640.002,690.002,620.002,650.00-1.15%15,812
Jun 4, 20252,615.002,675.002,600.002,620.00-1.16%8,148
Jun 2, 20252,620.002,640.002,585.002,590.00--1.15%4,639
May 30, 20252,605.002,630.002,580.002,620.00-0.58%3,454
May 29, 20252,580.002,605.002,545.002,605.00-1.96%8,800
May 28, 20252,555.002,590.002,515.002,555.00--11,760