Skip to main content
logo
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,345.00
-170.00 (-4.84%)
At close: Apr 17, 2026

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 20263,515.003,535.003,225.003,345.003,345.00-4.84%201,577
Apr 16, 20263,500.003,810.003,435.003,515.003,515.003.84%640,970
Apr 15, 20263,125.003,510.003,120.003,385.003,385.008.67%619,303
Apr 14, 20263,100.003,135.003,095.003,115.003,115.000.48%78,295
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%22,834
Apr 9, 20263,130.003,145.003,100.003,110.003,110.00-0.16%23,284
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%68,340
Mar 30, 20263,020.003,090.002,985.003,070.003,070.001.82%133,022
Mar 27, 20262,960.003,015.002,960.003,015.003,015.001.01%49,588
Mar 26, 20262,975.003,000.002,955.002,985.002,985.000.51%54,696
Mar 25, 20262,920.002,995.002,910.002,970.002,970.001.37%83,938
Mar 24, 20262,950.003,000.002,875.002,930.002,930.001.21%82,711
Mar 23, 20262,760.003,045.002,745.002,895.002,895.004.51%211,576
Mar 20, 20262,790.002,790.002,765.002,770.002,770.00-0.72%4,937
Mar 19, 20262,750.002,800.002,750.002,790.002,790.000.72%10,075
Mar 18, 20262,750.002,795.002,745.002,770.002,770.00-8,589
Mar 17, 20262,730.002,800.002,730.002,770.002,770.001.47%6,851
Mar 16, 20262,745.002,770.002,710.002,730.002,730.00-1.27%6,990
Mar 13, 20262,730.002,840.002,720.002,765.002,765.000.55%10,521
Mar 12, 20262,685.002,750.002,675.002,750.002,750.001.66%13,057
Mar 11, 20262,685.002,760.002,635.002,705.002,705.000.19%24,010
Mar 10, 20262,720.002,850.002,675.002,700.002,700.00-0.55%10,578
Mar 9, 20262,690.002,760.002,615.002,715.002,715.000.18%17,049
Mar 6, 20262,665.002,770.002,640.002,710.002,710.000.93%10,782
Mar 5, 20262,615.002,715.002,615.002,685.002,685.002.68%15,132
Mar 4, 20262,675.002,675.002,605.002,615.002,615.00-2.97%23,783
Mar 3, 20262,785.002,790.002,680.002,695.002,695.00-3.92%35,715
Feb 27, 20262,835.002,835.002,780.002,805.002,805.00-1.75%32,518
Feb 26, 20262,905.002,905.002,785.002,855.002,855.00-0.87%59,364
Feb 25, 20262,875.002,895.002,870.002,880.002,880.00-0.52%27,643
Feb 24, 20262,925.002,925.002,875.002,895.002,895.00-0.17%40,408
Feb 23, 20262,900.002,925.002,885.002,900.002,900.000.17%26,038
Feb 20, 20262,910.002,935.002,895.002,895.002,895.00-1.36%39,461
Feb 19, 20262,955.002,990.002,820.002,935.002,935.00-0.84%44,389
Feb 13, 20262,970.002,990.002,930.002,960.002,960.00-0.50%13,794
Feb 12, 20262,965.003,020.002,820.002,975.002,975.00-0.50%36,855
Feb 11, 20263,015.003,035.002,955.002,990.002,990.00-1.48%15,580
Feb 10, 20263,015.003,035.002,980.003,035.003,035.000.66%45,311
Feb 9, 20263,050.003,050.002,955.003,015.003,015.000.67%57,867
Feb 6, 20263,000.003,015.002,930.002,995.002,995.00-0.83%35,553
Feb 5, 20263,065.003,070.002,995.003,020.003,020.000.17%35,890
Feb 4, 20262,980.003,020.002,960.003,015.003,015.001.17%34,336
Feb 3, 20263,000.003,005.002,960.002,980.002,980.000.51%27,780