Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea · Delayed Price · Currency is KRW 3,055.00
+5.00 (0.16%)
At close: Sep 3, 2026
Jiransecurity Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 3,090.00 | 3,095.00 | 3,025.00 | 3,055.00 | 3,055.00 | -1.13% | 13,047 |
| Aug 28, 2026 | 3,025.00 | 3,110.00 | 3,015.00 | 3,090.00 | 3,090.00 | 1.48% | 9,436 |
| Aug 27, 2026 | 3,000.00 | 3,150.00 | 2,880.00 | 3,045.00 | 3,045.00 | 4.82% | 12,648 |
| Aug 26, 2026 | 2,980.00 | 2,980.00 | 2,905.00 | 2,905.00 | 2,905.00 | - | 3,074 |
| Aug 25, 2026 | 2,900.00 | 2,995.00 | 2,870.00 | 2,905.00 | 2,905.00 | 1.75% | 4,478 |
| Aug 24, 2026 | 2,790.00 | 2,870.00 | 2,790.00 | 2,855.00 | 2,855.00 | 2.70% | 5,387 |
| Aug 21, 2026 | 2,895.00 | 2,940.00 | 2,770.00 | 2,780.00 | 2,780.00 | -3.97% | 3,097 |
| Aug 20, 2026 | 2,910.00 | 2,935.00 | 2,845.00 | 2,895.00 | 2,895.00 | -0.52% | 4,850 |
| Aug 19, 2026 | 3,100.00 | 3,100.00 | 2,820.00 | 2,910.00 | 2,910.00 | -3.48% | 6,511 |
| Aug 18, 2026 | 2,775.00 | 3,050.00 | 2,760.00 | 3,015.00 | 3,015.00 | 8.65% | 46,682 |
| Aug 14, 2026 | 2,800.00 | 2,815.00 | 2,710.00 | 2,775.00 | 2,775.00 | -0.72% | 4,056 |
| Aug 13, 2026 | 2,815.00 | 2,885.00 | 2,755.00 | 2,795.00 | 2,795.00 | -0.71% | 4,876 |
| Aug 12, 2026 | 2,760.00 | 2,930.00 | 2,715.00 | 2,815.00 | 2,815.00 | 3.87% | 5,564 |
| Aug 11, 2026 | 2,700.00 | 2,840.00 | 2,700.00 | 2,710.00 | 2,710.00 | 1.12% | 5,947 |
| Aug 10, 2026 | 2,640.00 | 2,945.00 | 2,615.00 | 2,680.00 | 2,680.00 | 0.94% | 43,313 |
| Aug 7, 2026 | 2,705.00 | 2,730.00 | 2,600.00 | 2,655.00 | 2,655.00 | -1.67% | 9,912 |
| Aug 6, 2026 | 2,775.00 | 2,800.00 | 2,700.00 | 2,700.00 | 2,700.00 | -2.35% | 3,336 |
| Aug 5, 2026 | 2,815.00 | 2,855.00 | 2,750.00 | 2,765.00 | 2,765.00 | -0.18% | 4,588 |
| Aug 4, 2026 | 2,800.00 | 2,855.00 | 2,750.00 | 2,770.00 | 2,770.00 | -1.07% | 2,557 |
| Aug 3, 2026 | 2,820.00 | 2,880.00 | 2,780.00 | 2,800.00 | 2,800.00 | -0.71% | 1,061 |
| Jul 31, 2026 | 2,725.00 | 2,830.00 | 2,700.00 | 2,820.00 | 2,820.00 | 3.68% | 1,303 |
| Jul 30, 2026 | 2,790.00 | 2,830.00 | 2,705.00 | 2,720.00 | 2,720.00 | -2.51% | 7,299 |
| Jul 29, 2026 | 2,955.00 | 2,960.00 | 2,735.00 | 2,790.00 | 2,790.00 | -5.74% | 9,162 |
| Jul 28, 2026 | 3,060.00 | 3,080.00 | 2,905.00 | 2,960.00 | 2,960.00 | -2.79% | 14,866 |
| Jul 27, 2026 | 3,145.00 | 3,145.00 | 3,040.00 | 3,045.00 | 3,045.00 | -1.14% | 20,192 |
| Jul 24, 2026 | 3,060.00 | 3,100.00 | 3,000.00 | 3,080.00 | 3,080.00 | 1.15% | 9,571 |
| Jul 23, 2026 | 3,045.00 | 3,095.00 | 3,010.00 | 3,045.00 | 3,045.00 | -1.14% | 20,153 |
| Jul 22, 2026 | 3,100.00 | 3,140.00 | 3,040.00 | 3,080.00 | 3,080.00 | 1.48% | 7,808 |
| Jul 21, 2026 | 2,980.00 | 3,070.00 | 2,975.00 | 3,035.00 | 3,035.00 | 2.36% | 31,304 |
| Jul 20, 2026 | 2,955.00 | 3,020.00 | 2,935.00 | 2,965.00 | 2,965.00 | -0.17% | 13,193 |
| Jul 16, 2026 | 2,965.00 | 3,040.00 | 2,850.00 | 2,970.00 | 2,970.00 | -0.34% | 14,434 |
| Jul 15, 2026 | 3,035.00 | 3,165.00 | 2,905.00 | 2,980.00 | 2,980.00 | -3.09% | 26,469 |
| Jul 14, 2026 | 3,015.00 | 3,225.00 | 2,975.00 | 3,075.00 | 3,075.00 | 1.99% | 27,191 |
| Jul 13, 2026 | 3,145.00 | 3,145.00 | 2,980.00 | 3,015.00 | 3,015.00 | -1.95% | 18,384 |
| Jul 10, 2026 | 3,085.00 | 3,135.00 | 3,050.00 | 3,075.00 | 3,075.00 | 1.65% | 24,059 |
| Jul 9, 2026 | 2,985.00 | 3,075.00 | 2,880.00 | 3,025.00 | 3,025.00 | 1.17% | 26,778 |
| Jul 8, 2026 | 3,015.00 | 3,060.00 | 2,965.00 | 2,990.00 | 2,990.00 | -0.83% | 11,764 |
| Jul 7, 2026 | 2,995.00 | 3,065.00 | 2,915.00 | 3,015.00 | 3,015.00 | 0.67% | 14,612 |
| Jul 6, 2026 | 2,920.00 | 3,055.00 | 2,855.00 | 2,995.00 | 2,995.00 | 1.87% | 12,084 |
| Jul 3, 2026 | 2,985.00 | 2,985.00 | 2,900.00 | 2,940.00 | 2,940.00 | -1.67% | 7,653 |
| Jul 2, 2026 | 3,015.00 | 3,060.00 | 2,940.00 | 2,990.00 | 2,990.00 | -0.83% | 12,883 |
| Jul 1, 2026 | 2,935.00 | 3,050.00 | 2,855.00 | 3,015.00 | 3,015.00 | 3.25% | 17,388 |
| Jun 30, 2026 | 2,735.00 | 2,920.00 | 2,735.00 | 2,920.00 | 2,920.00 | 3.36% | 10,304 |
| Jun 29, 2026 | 2,615.00 | 2,850.00 | 2,615.00 | 2,825.00 | 2,825.00 | 4.44% | 10,790 |
| Jun 26, 2026 | 2,605.00 | 2,710.00 | 2,605.00 | 2,705.00 | 2,705.00 | -0.37% | 11,575 |
| Jun 25, 2026 | 2,620.00 | 2,770.00 | 2,610.00 | 2,715.00 | 2,715.00 | 0.37% | 10,326 |
| Jun 24, 2026 | 2,620.00 | 2,785.00 | 2,565.00 | 2,705.00 | 2,705.00 | 2.46% | 10,351 |