INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,590
-10 (-0.08%)
At close: Oct 2, 2025

INCAR FINANCIAL SERVICE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202512,640.0012,640.0011,960.0012,300.0012,300.00-2.30%293,925
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
Aug 13, 202512,300.0012,750.0011,820.0011,930.0011,930.00-3.63%182,121
Aug 12, 202512,350.0012,640.0012,220.0012,380.0012,380.000.24%124,008
Aug 11, 202512,470.0012,470.0012,000.0012,350.0012,350.000.65%73,157
Aug 8, 202512,520.0012,550.0012,080.0012,270.0012,270.00-1.13%133,914
Aug 7, 202511,910.0012,470.0011,790.0012,410.0012,410.005.26%154,426
Aug 6, 202512,050.0012,170.0011,790.0011,790.0011,790.00-2.16%99,644
Aug 5, 202511,800.0012,240.0011,640.0012,050.0012,050.002.12%118,196
Aug 4, 202511,120.0011,930.0011,110.0011,800.0011,800.006.12%139,555
Aug 1, 202511,470.0011,470.0010,970.0011,120.0011,120.00-2.28%199,783
Jul 31, 202511,440.0011,530.0011,250.0011,380.0011,380.000.26%73,458
Jul 30, 202511,980.0012,000.0011,240.0011,350.0011,350.00-4.14%253,680
Jul 29, 202511,600.0011,890.0011,320.0011,840.0011,840.001.72%196,131
Jul 28, 202512,150.0012,150.0011,550.0011,640.0011,640.00-3.24%115,496
Jul 25, 202511,900.0012,060.0011,830.0012,030.0012,030.001.09%126,011