Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea · Delayed Price · Currency is KRW 2,670.00
+5.00 (0.19%)
At close: Nov 13, 2026
Jiransecurity Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,745.00 | 2,745.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.19% | 3,580 |
| Nov 12, 2026 | 2,650.00 | 2,740.00 | 2,645.00 | 2,665.00 | 2,665.00 | 0.57% | 5,803 |
| Nov 11, 2026 | 2,750.00 | 2,805.00 | 2,650.00 | 2,650.00 | 2,650.00 | -5.36% | 18,904 |
| Nov 10, 2026 | 2,745.00 | 2,805.00 | 2,670.00 | 2,800.00 | 2,800.00 | 5.07% | 13,556 |
| Nov 9, 2026 | 2,750.00 | 2,780.00 | 2,520.00 | 2,665.00 | 2,665.00 | 0.38% | 15,688 |
| Nov 6, 2026 | 2,655.00 | 2,705.00 | 2,610.00 | 2,655.00 | 2,655.00 | -0.19% | 15,654 |
| Nov 5, 2026 | 2,750.00 | 2,750.00 | 2,650.00 | 2,660.00 | 2,660.00 | -1.30% | 5,382 |
| Nov 4, 2026 | 2,870.00 | 2,870.00 | 2,640.00 | 2,695.00 | 2,695.00 | -2.36% | 5,161 |
| Nov 3, 2026 | 2,740.00 | 2,820.00 | 2,710.00 | 2,760.00 | 2,760.00 | 2.60% | 5,022 |
| Nov 2, 2026 | 2,800.00 | 2,800.00 | 2,685.00 | 2,690.00 | 2,690.00 | -0.92% | 6,163 |
| Oct 30, 2026 | 2,680.00 | 2,750.00 | 2,600.00 | 2,715.00 | 2,715.00 | -0.37% | 4,309 |
| Oct 29, 2026 | 2,660.00 | 2,755.00 | 2,660.00 | 2,725.00 | 2,725.00 | 0.93% | 11,622 |
| Oct 28, 2026 | 2,695.00 | 2,875.00 | 2,685.00 | 2,700.00 | 2,700.00 | -1.64% | 14,768 |
| Oct 27, 2026 | 2,690.00 | 2,745.00 | 2,675.00 | 2,745.00 | 2,745.00 | 1.86% | 3,045 |
| Oct 26, 2026 | 2,750.00 | 2,750.00 | 2,625.00 | 2,695.00 | 2,695.00 | -2.36% | 5,113 |
| Oct 23, 2026 | 2,710.00 | 2,770.00 | 2,710.00 | 2,760.00 | 2,760.00 | 1.85% | 6,050 |
| Oct 22, 2026 | 2,695.00 | 2,730.00 | 2,650.00 | 2,710.00 | 2,710.00 | 0.56% | 11,577 |
| Oct 21, 2026 | 2,635.00 | 2,790.00 | 2,635.00 | 2,695.00 | 2,695.00 | -1.28% | 2,147 |
| Oct 20, 2026 | 2,725.00 | 2,755.00 | 2,720.00 | 2,730.00 | 2,730.00 | -0.18% | 276 |
| Oct 19, 2026 | 2,720.00 | 2,790.00 | 2,645.00 | 2,735.00 | 2,735.00 | 0.55% | 4,014 |
| Oct 16, 2026 | 2,620.00 | 2,730.00 | 2,605.00 | 2,720.00 | 2,720.00 | 5.02% | 17,215 |
| Oct 15, 2026 | 2,705.00 | 2,705.00 | 2,565.00 | 2,590.00 | 2,590.00 | -4.43% | 11,049 |
| Oct 14, 2026 | 2,825.00 | 2,825.00 | 2,700.00 | 2,710.00 | 2,710.00 | 0.37% | 389 |
| Oct 13, 2026 | 2,640.00 | 2,780.00 | 2,640.00 | 2,700.00 | 2,700.00 | -0.74% | 3,810 |
| Oct 12, 2026 | 2,815.00 | 2,815.00 | 2,690.00 | 2,720.00 | 2,720.00 | -3.37% | 5,507 |
| Oct 8, 2026 | 2,850.00 | 2,935.00 | 2,755.00 | 2,815.00 | 2,815.00 | -2.76% | 7,964 |
| Oct 7, 2026 | 3,000.00 | 3,020.00 | 2,865.00 | 2,895.00 | 2,895.00 | -1.86% | 14,168 |
| Oct 6, 2026 | 2,995.00 | 3,000.00 | 2,900.00 | 2,950.00 | 2,950.00 | 3.87% | 30,093 |
| Oct 2, 2026 | 2,905.00 | 2,905.00 | 2,825.00 | 2,840.00 | 2,840.00 | -2.41% | 7,297 |
| Oct 1, 2026 | 3,000.00 | 3,000.00 | 2,830.00 | 2,910.00 | 2,910.00 | -0.34% | 10,514 |
| Sep 30, 2026 | 2,935.00 | 2,950.00 | 2,870.00 | 2,920.00 | 2,920.00 | -0.85% | 10,976 |
| Sep 29, 2026 | 3,045.00 | 3,045.00 | 2,865.00 | 2,945.00 | 2,945.00 | 1.90% | 10,230 |
| Sep 28, 2026 | 2,925.00 | 2,995.00 | 2,890.00 | 2,890.00 | 2,890.00 | -2.03% | 10,784 |
| Sep 23, 2026 | 2,955.00 | 3,120.00 | 2,925.00 | 2,950.00 | 2,950.00 | -1.67% | 7,865 |
| Sep 22, 2026 | 3,030.00 | 3,030.00 | 3,000.00 | 3,000.00 | 3,000.00 | -0.99% | 4,943 |
| Sep 21, 2026 | 3,010.00 | 3,110.00 | 2,995.00 | 3,030.00 | 3,030.00 | -0.98% | 5,039 |
| Sep 18, 2026 | 3,130.00 | 3,250.00 | 2,960.00 | 3,060.00 | 3,060.00 | 1.83% | 35,011 |
| Sep 17, 2026 | 2,985.00 | 3,020.00 | 2,985.00 | 3,005.00 | 3,005.00 | - | 1,374 |
| Sep 16, 2026 | 3,015.00 | 3,025.00 | 2,925.00 | 3,005.00 | 3,005.00 | 0.50% | 3,062 |
| Sep 15, 2026 | 3,100.00 | 3,105.00 | 2,975.00 | 2,990.00 | 2,990.00 | -1.97% | 5,150 |
| Sep 14, 2026 | 3,055.00 | 3,105.00 | 3,020.00 | 3,050.00 | 3,050.00 | -0.16% | 1,986 |
| Sep 11, 2026 | 3,005.00 | 3,180.00 | 2,870.00 | 3,055.00 | 3,055.00 | 1.83% | 16,266 |
| Sep 10, 2026 | 3,050.00 | 3,050.00 | 2,990.00 | 3,000.00 | 3,000.00 | 0.33% | 2,861 |
| Sep 9, 2026 | 3,000.00 | 3,020.00 | 2,855.00 | 2,990.00 | 2,990.00 | -0.33% | 4,399 |
| Sep 8, 2026 | 3,035.00 | 3,075.00 | 2,975.00 | 3,000.00 | 3,000.00 | -0.99% | 7,813 |
| Sep 7, 2026 | 3,225.00 | 3,225.00 | 2,965.00 | 3,030.00 | 3,030.00 | -3.50% | 3,499 |
| Sep 4, 2026 | 3,080.00 | 3,140.00 | 3,080.00 | 3,140.00 | 3,140.00 | 2.78% | 8,450 |
| Sep 3, 2026 | 3,050.00 | 3,150.00 | 3,025.00 | 3,055.00 | 3,055.00 | 0.16% | 31,136 |
| Sep 2, 2026 | 3,025.00 | 3,095.00 | 3,020.00 | 3,050.00 | 3,050.00 | 0.99% | 2,843 |
| Sep 1, 2026 | 3,020.00 | 3,080.00 | 2,965.00 | 3,020.00 | 3,020.00 | -1.15% | 5,795 |