Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
+65.00 (2.05%)
At close: Nov 3, 2025

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,975.003,085.002,965.003,080.003,080.002.67%38,834
Nov 6, 20252,935.003,085.002,935.003,000.003,000.003.09%43,083
Nov 5, 20252,925.003,050.002,800.002,910.002,910.00-0.51%63,637
Nov 4, 20253,205.003,245.002,910.002,925.002,925.00-9.72%194,458
Nov 3, 20253,175.003,285.003,135.003,240.003,240.002.05%38,470
Oct 31, 20253,120.003,200.003,080.003,175.003,175.000.79%32,167
Oct 30, 20253,160.003,180.003,055.003,150.003,150.000.48%36,686
Oct 29, 20253,095.003,185.003,085.003,135.003,135.001.29%30,061
Oct 28, 20253,060.003,155.003,045.003,095.003,095.001.64%61,902
Oct 27, 20253,010.003,075.003,005.003,045.003,045.001.16%17,507
Oct 24, 20253,060.003,080.002,900.003,010.003,010.00-1.63%60,944
Oct 23, 20253,080.003,095.003,040.003,060.003,060.000.33%102,244
Oct 22, 20253,030.003,075.003,015.003,050.003,050.001.50%13,753
Oct 21, 20253,065.003,075.003,005.003,005.003,005.00-0.99%21,468
Oct 20, 20253,050.003,180.002,990.003,035.003,035.000.66%12,037
Oct 17, 20252,990.003,045.002,990.003,015.003,015.001.34%8,584
Oct 16, 20253,000.003,040.002,975.002,975.002,975.00-0.83%17,967
Oct 15, 20252,895.003,045.002,895.003,000.003,000.00-0.33%43,880
Oct 14, 20252,975.003,025.002,940.003,010.003,010.000.33%17,965
Oct 13, 20252,910.003,010.002,910.003,000.003,000.001.52%19,096
Oct 10, 20252,985.003,000.002,875.002,955.002,955.00-1.01%22,711
Oct 2, 20253,015.003,035.002,960.002,985.002,985.00-0.17%11,418
Oct 1, 20253,000.003,025.002,980.002,990.002,990.00-0.33%19,217
Sep 30, 20253,010.003,010.002,965.003,000.003,000.000.17%13,819
Sep 29, 20253,060.003,070.002,970.002,995.002,995.00-0.83%15,870
Sep 26, 20252,985.003,075.002,970.003,020.003,020.00-22,331
Sep 25, 20253,000.003,070.002,965.003,020.003,020.000.67%37,963
Sep 24, 20252,905.003,195.002,880.003,000.003,000.003.27%50,394
Sep 23, 20252,970.002,985.002,875.002,905.002,905.00-2.19%35,357
Sep 22, 20253,040.003,050.002,880.002,970.002,970.00-1.82%30,924
Sep 19, 20253,040.003,090.002,995.003,025.003,025.00-0.49%38,711
Sep 18, 20252,900.003,080.002,900.003,040.003,040.004.29%28,944
Sep 17, 20252,985.002,985.002,880.002,915.002,915.00-2.35%19,116
Sep 16, 20252,980.003,060.002,970.002,985.002,985.00-0.83%19,752
Sep 15, 20252,975.003,015.002,975.003,010.003,010.001.18%17,248
Sep 12, 20253,010.003,085.002,970.002,975.002,975.00-1.16%24,217
Sep 11, 20252,935.003,070.002,925.003,010.003,010.002.21%52,883
Sep 10, 20252,815.003,030.002,800.002,945.002,945.004.62%184,009
Sep 9, 20252,790.002,850.002,780.002,815.002,815.001.81%12,129
Sep 8, 20252,735.002,865.002,735.002,765.002,765.000.18%12,934
Sep 5, 20252,780.002,820.002,750.002,760.002,760.00-0.90%9,332
Sep 4, 20252,775.002,820.002,755.002,785.002,785.000.18%20,662
Sep 3, 20252,755.002,780.002,725.002,780.002,780.000.91%7,560
Sep 2, 20252,785.002,785.002,725.002,755.002,755.00-0.54%11,646
Sep 1, 20252,850.002,850.002,750.002,770.002,770.00-0.18%6,717
Aug 29, 20252,810.002,810.002,750.002,775.002,775.001.46%9,073
Aug 28, 20252,730.002,780.002,705.002,735.002,735.000.18%23,301
Aug 27, 20252,755.002,840.002,705.002,730.002,730.00-0.91%13,530
Aug 26, 20252,760.002,760.002,745.002,755.002,755.00-0.18%6,531
Aug 25, 20252,785.002,795.002,745.002,760.002,760.00-0.54%15,107