Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,860.00
-25.00 (-0.87%)
At close: Jun 4, 2026

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262,850.002,910.002,750.002,885.002,885.000.35%47,779
Jun 1, 20263,010.003,020.002,750.002,875.002,875.00-4.64%77,517
May 29, 20263,165.003,200.002,950.003,015.003,015.00-5.49%43,073
May 28, 20263,055.003,210.003,035.003,190.003,190.002.41%38,265
May 27, 20263,085.003,170.003,030.003,115.003,115.000.97%44,353
May 26, 20263,195.003,230.003,065.003,085.003,085.00-3.44%76,513
May 22, 20263,135.003,410.003,110.003,195.003,195.001.91%38,522
May 21, 20263,020.003,260.003,020.003,135.003,135.001.13%58,069
May 20, 20263,200.003,200.002,955.003,100.003,100.00-3.13%43,740
May 19, 20263,095.003,245.003,065.003,200.003,200.002.56%43,868
May 18, 20263,050.003,125.003,000.003,120.003,120.00-0.48%106,231
May 15, 20263,205.003,250.003,105.003,135.003,135.00-2.18%58,818
May 14, 20263,055.003,300.003,055.003,205.003,205.004.91%53,908
May 13, 20263,150.003,150.003,025.003,055.003,055.00-3.02%51,466
May 12, 20263,240.003,295.003,055.003,150.003,150.00-2.78%79,223
May 11, 20263,330.003,330.003,100.003,240.003,240.00-2.26%56,135
May 8, 20263,355.003,405.003,285.003,315.003,315.00-1.34%41,139
May 7, 20263,355.003,400.003,295.003,360.003,360.000.15%33,803
May 6, 20263,380.003,450.003,290.003,355.003,355.00-0.89%62,858
May 4, 20263,420.003,490.003,285.003,385.003,385.00-70,607
Apr 30, 20263,385.003,500.003,320.003,385.003,385.00-58,748
Apr 29, 20263,370.003,450.003,240.003,385.003,385.000.45%33,253
Apr 28, 20263,520.003,520.003,175.003,370.003,370.00-1.89%61,916
Apr 27, 20263,380.003,495.003,335.003,435.003,435.002.23%66,255
Apr 24, 20263,300.003,415.003,260.003,360.003,360.000.60%44,326
Apr 23, 20263,400.003,400.003,225.003,340.003,340.00-2.05%82,987
Apr 22, 20263,570.003,570.003,287.003,410.003,410.00-4.48%112,452
Apr 21, 20263,480.003,825.003,350.003,570.003,570.004.85%239,277
Apr 20, 20263,430.003,775.003,375.003,405.003,405.001.79%732,554
Apr 17, 20263,515.003,535.003,225.003,345.003,345.00-4.84%201,591
Apr 16, 20263,500.003,810.003,435.003,515.003,515.003.84%646,419
Apr 15, 20263,125.003,510.003,120.003,385.003,385.008.67%621,792
Apr 14, 20263,100.003,135.003,095.003,115.003,115.000.48%78,485
Apr 13, 20263,165.003,165.003,095.003,100.003,100.00-0.96%94,666
Apr 10, 20263,125.003,140.003,105.003,130.003,130.000.64%22,854
Apr 9, 20263,130.003,145.003,100.003,110.003,110.00-0.16%23,436
Apr 8, 20263,130.003,150.003,100.003,115.003,115.00-0.48%54,082
Apr 7, 20263,135.003,160.003,100.003,130.003,130.000.32%92,868
Apr 6, 20263,070.003,160.003,070.003,120.003,120.002.13%59,620
Apr 3, 20263,040.003,080.003,035.003,055.003,055.001.16%38,645
Apr 2, 20263,040.003,100.002,990.003,020.003,020.00-0.66%64,716
Apr 1, 20263,100.003,115.003,025.003,040.003,040.00-0.65%67,351
Mar 31, 20263,080.003,100.002,925.003,060.003,060.00-0.33%68,545
Mar 30, 20263,020.003,090.002,985.003,070.003,070.001.82%133,764
Mar 27, 20262,960.003,015.002,960.003,015.003,015.001.01%50,094
Mar 26, 20262,975.003,000.002,955.002,985.002,985.000.51%55,493
Mar 25, 20262,920.002,995.002,910.002,970.002,970.001.37%84,279
Mar 24, 20262,950.003,000.002,875.002,930.002,930.001.21%86,248
Mar 23, 20262,760.003,045.002,745.002,895.002,895.004.51%211,872
Mar 20, 20262,790.002,790.002,765.002,770.002,770.00-0.72%5,448