Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,035.00
+70.00 (2.36%)
At close: Jul 21, 2026

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,980.003,070.002,975.003,035.003,035.002.36%31,304
Jul 20, 20262,955.003,020.002,935.002,965.002,965.00-0.17%13,193
Jul 16, 20262,965.003,040.002,850.002,970.002,970.00-0.34%14,434
Jul 15, 20263,035.003,165.002,905.002,980.002,980.00-3.09%26,469
Jul 14, 20263,015.003,225.002,975.003,075.003,075.001.99%27,191
Jul 13, 20263,145.003,145.002,980.003,015.003,015.00-1.95%18,384
Jul 10, 20263,085.003,135.003,050.003,075.003,075.001.65%24,059
Jul 9, 20262,985.003,075.002,880.003,025.003,025.001.17%26,778
Jul 8, 20263,015.003,060.002,965.002,990.002,990.00-0.83%11,764
Jul 7, 20262,995.003,065.002,915.003,015.003,015.000.67%14,612
Jul 6, 20262,920.003,055.002,855.002,995.002,995.001.87%12,084
Jul 3, 20262,985.002,985.002,900.002,940.002,940.00-1.67%7,653
Jul 2, 20263,015.003,060.002,940.002,990.002,990.00-0.83%12,883
Jul 1, 20262,935.003,050.002,855.003,015.003,015.003.25%17,388
Jun 30, 20262,735.002,920.002,735.002,920.002,920.003.36%10,304
Jun 29, 20262,615.002,850.002,615.002,825.002,825.004.44%10,790
Jun 26, 20262,605.002,710.002,605.002,705.002,705.00-0.37%11,575
Jun 25, 20262,620.002,770.002,610.002,715.002,715.000.37%10,326
Jun 24, 20262,620.002,785.002,565.002,705.002,705.002.46%10,351
Jun 23, 20262,785.002,800.002,615.002,640.002,640.00-5.21%25,034
Jun 22, 20262,785.002,900.002,765.002,785.002,785.00-3.13%26,001
Jun 19, 20262,885.002,975.002,835.002,875.002,875.00-0.35%17,045
Jun 18, 20262,960.002,960.002,875.002,885.002,885.00-3.19%13,544
Jun 17, 20262,980.002,980.002,885.002,980.002,980.00-1.16%14,884
Jun 16, 20262,910.003,015.002,890.003,015.003,015.002.90%17,469
Jun 15, 20262,890.002,980.002,885.002,930.002,930.001.38%19,338
Jun 12, 20262,955.002,975.002,700.002,890.002,890.001.40%37,483
Jun 11, 20262,740.002,865.002,685.002,850.002,850.003.83%29,400
Jun 10, 20262,725.002,825.002,710.002,745.002,745.00-1.26%20,201
Jun 9, 20262,705.002,830.002,620.002,780.002,780.002.21%37,309
Jun 8, 20262,765.002,780.002,615.002,720.002,720.00-2.68%26,450
Jun 5, 20262,855.002,855.002,720.002,795.002,795.00-2.27%30,648
Jun 4, 20262,865.002,945.002,775.002,860.002,860.00-0.87%26,969
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