INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,270
-30 (-0.24%)
At close: Oct 29, 2025

INCAR FINANCIAL SERVICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202512,120.0012,320.0011,830.0011,880.0011,880.00-3.18%121,878
Oct 29, 202512,480.0012,480.0012,070.0012,270.0012,270.00-0.24%87,554
Oct 28, 202512,100.0012,440.0011,860.0012,300.0012,300.002.93%119,323
Oct 27, 202511,900.0012,130.0011,820.0011,950.0011,950.000.08%77,479
Oct 24, 202511,470.0012,150.0011,470.0011,940.0011,940.003.65%169,819
Oct 23, 202511,810.0011,810.0011,470.0011,520.0011,520.00-2.21%98,342
Oct 22, 202512,200.0012,200.0011,510.0011,780.0011,780.00-2.48%266,839
Oct 21, 202512,720.0013,280.0011,990.0012,080.0012,080.00-5.63%201,814
Oct 20, 202512,700.0012,940.0012,680.0012,800.0012,800.000.79%42,426
Oct 17, 202513,430.0013,430.0012,700.0012,700.0012,700.00-4.80%112,947
Oct 16, 202513,490.0013,610.0013,150.0013,340.0013,340.00-1.04%80,340
Oct 15, 202513,020.0013,560.0012,980.0013,480.0013,480.004.58%131,132
Oct 14, 202513,210.0013,440.0012,850.0012,890.0012,890.00-2.13%139,082
Oct 13, 202512,180.0013,330.0012,150.0013,170.0013,170.007.07%397,525
Oct 10, 202512,640.0012,640.0011,960.0012,300.0012,300.00-2.30%293,937
Oct 2, 202512,600.0012,750.0012,350.0012,590.0012,590.00-0.08%162,853
Oct 1, 202512,200.0012,710.0011,800.0012,600.0012,600.002.52%186,744
Sep 30, 202512,500.0012,790.0012,290.0012,290.0012,290.00-3.91%179,057
Sep 29, 202512,790.0012,890.0012,290.0012,790.0012,790.00-136,542
Sep 26, 202513,050.0013,050.0012,610.0012,790.0012,790.00-0.62%136,188
Sep 25, 202512,630.0012,960.0012,630.0012,870.0012,870.001.98%88,152
Sep 24, 202513,310.0013,310.0012,600.0012,620.0012,620.00-5.18%123,591
Sep 23, 202513,130.0013,460.0013,040.0013,310.0013,310.001.37%102,649
Sep 22, 202513,440.0013,590.0013,040.0013,130.0013,130.00-2.31%129,210
Sep 19, 202513,900.0013,910.0013,310.0013,440.0013,440.00-3.03%160,971
Sep 18, 202513,620.0013,970.0013,350.0013,860.0013,860.004.45%150,669
Sep 17, 202513,330.0013,330.0013,010.0013,270.0013,270.00-0.38%80,462
Sep 16, 202513,260.0013,630.0013,050.0013,320.0013,320.001.22%160,320
Sep 15, 202512,730.0013,160.0012,570.0013,160.0013,160.003.38%164,971
Sep 12, 202512,650.0012,880.0012,620.0012,730.0012,730.00-0.47%90,692
Sep 11, 202512,780.0012,870.0012,620.0012,790.0012,790.000.16%206,572
Sep 10, 202512,900.0013,040.0012,670.0012,770.0012,770.00-0.47%131,960
Sep 9, 202512,840.0012,990.0012,670.0012,830.0012,830.00-1.31%130,520
Sep 8, 202512,000.0013,000.0012,000.0013,000.0013,000.009.15%419,421
Sep 5, 202511,950.0012,010.0011,800.0011,910.0011,910.000.42%60,163
Sep 4, 202512,010.0012,150.0011,860.0011,860.0011,860.00-0.75%34,130
Sep 3, 202511,940.0012,220.0011,840.0011,950.0011,950.001.88%92,541
Sep 2, 202512,240.0012,390.0011,710.0011,730.0011,730.00-3.93%83,146
Sep 1, 202511,680.0012,440.0011,530.0012,210.0012,210.004.45%154,270
Aug 29, 202511,670.0011,760.0011,510.0011,690.0011,690.000.26%68,919
Aug 28, 202511,250.0011,730.0011,250.0011,660.0011,660.002.55%161,446
Aug 27, 202511,760.0011,800.0011,080.0011,370.0011,370.00-1.98%198,615
Aug 26, 202511,610.0011,800.0011,530.0011,600.0011,600.00-0.85%70,356
Aug 25, 202511,310.0011,730.0011,000.0011,700.0011,700.003.45%253,353
Aug 22, 202511,410.0011,430.0011,170.0011,310.0011,310.000.62%60,753
Aug 21, 202511,180.0011,390.0011,060.0011,240.0011,240.001.81%51,996
Aug 20, 202510,910.0011,140.0010,840.0011,040.0011,040.00-1.43%128,558
Aug 19, 202511,640.0011,790.0010,960.0011,200.0011,200.00-3.53%536,537
Aug 18, 202512,100.0012,250.0011,410.0011,610.0011,610.00-4.13%148,465
Aug 14, 202512,130.0012,250.0011,930.0012,110.0012,110.001.51%76,820