INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 11,660
+290 (2.55%)
At close: Aug 28, 2025
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 11,250.00 | 11,730.00 | 11,250.00 | 11,660.00 | - | 2.55% | 161,446 |
| Aug 27, 2025 | 11,760.00 | 11,800.00 | 11,080.00 | 11,370.00 | - | -1.98% | 198,615 |
| Aug 26, 2025 | 11,610.00 | 11,800.00 | 11,530.00 | 11,600.00 | - | -0.85% | 70,356 |
| Aug 25, 2025 | 11,310.00 | 11,730.00 | 11,000.00 | 11,700.00 | - | 3.45% | 253,353 |
| Aug 22, 2025 | 11,410.00 | 11,430.00 | 11,170.00 | 11,310.00 | - | 0.62% | 60,753 |
| Aug 21, 2025 | 11,180.00 | 11,390.00 | 11,060.00 | 11,240.00 | - | 1.81% | 51,996 |
| Aug 20, 2025 | 10,910.00 | 11,140.00 | 10,840.00 | 11,040.00 | - | -1.43% | 128,558 |
| Aug 19, 2025 | 11,640.00 | 11,790.00 | 10,960.00 | 11,200.00 | - | -3.53% | 536,537 |
| Aug 18, 2025 | 12,100.00 | 12,250.00 | 11,410.00 | 11,610.00 | - | -4.13% | 148,465 |
| Aug 14, 2025 | 12,130.00 | 12,250.00 | 11,930.00 | 12,110.00 | - | 1.51% | 76,820 |
| Aug 13, 2025 | 12,300.00 | 12,750.00 | 11,820.00 | 11,930.00 | - | -3.63% | 182,121 |
| Aug 12, 2025 | 12,350.00 | 12,640.00 | 12,220.00 | 12,380.00 | - | 0.24% | 124,008 |
| Aug 11, 2025 | 12,470.00 | 12,470.00 | 12,000.00 | 12,350.00 | - | 0.65% | 73,157 |
| Aug 8, 2025 | 12,520.00 | 12,550.00 | 12,080.00 | 12,270.00 | - | -1.13% | 133,914 |
| Aug 7, 2025 | 11,910.00 | 12,470.00 | 11,790.00 | 12,410.00 | - | 5.26% | 154,426 |
| Aug 6, 2025 | 12,050.00 | 12,170.00 | 11,790.00 | 11,790.00 | - | -2.16% | 99,644 |
| Aug 5, 2025 | 11,800.00 | 12,240.00 | 11,640.00 | 12,050.00 | - | 2.12% | 118,196 |
| Aug 4, 2025 | 11,120.00 | 11,930.00 | 11,110.00 | 11,800.00 | - | 6.12% | 139,555 |
| Aug 1, 2025 | 11,470.00 | 11,470.00 | 10,970.00 | 11,120.00 | - | -2.28% | 199,783 |
| Jul 31, 2025 | 11,440.00 | 11,530.00 | 11,250.00 | 11,380.00 | - | 0.26% | 73,458 |
| Jul 30, 2025 | 11,980.00 | 12,000.00 | 11,240.00 | 11,350.00 | - | -4.14% | 253,680 |
| Jul 29, 2025 | 11,600.00 | 11,890.00 | 11,320.00 | 11,840.00 | - | 1.72% | 196,131 |
| Jul 28, 2025 | 12,150.00 | 12,150.00 | 11,550.00 | 11,640.00 | - | -3.24% | 115,496 |
| Jul 25, 2025 | 11,900.00 | 12,060.00 | 11,830.00 | 12,030.00 | - | 1.09% | 126,011 |
| Jul 24, 2025 | 11,900.00 | 12,080.00 | 11,720.00 | 11,900.00 | - | - | 120,141 |
| Jul 23, 2025 | 11,900.00 | 12,000.00 | 11,650.00 | 11,900.00 | - | -0.08% | 141,096 |
| Jul 22, 2025 | 11,510.00 | 12,260.00 | 11,510.00 | 11,910.00 | - | 2.14% | 341,989 |
| Jul 21, 2025 | 11,920.00 | 12,010.00 | 11,480.00 | 11,660.00 | - | -3.16% | 370,365 |
| Jul 18, 2025 | 12,400.00 | 12,400.00 | 11,810.00 | 12,040.00 | - | -1.55% | 183,735 |
| Jul 17, 2025 | 12,250.00 | 12,500.00 | 12,090.00 | 12,230.00 | - | -0.16% | 128,610 |
| Jul 16, 2025 | 12,540.00 | 12,620.00 | 12,230.00 | 12,250.00 | - | -1.76% | 114,047 |
| Jul 15, 2025 | 12,500.00 | 12,890.00 | 12,420.00 | 12,470.00 | - | -0.40% | 105,916 |
| Jul 14, 2025 | 12,540.00 | 12,800.00 | 12,120.00 | 12,520.00 | - | -1.18% | 424,740 |
| Jul 11, 2025 | 12,810.00 | 13,120.00 | 12,560.00 | 12,670.00 | - | -0.86% | 211,464 |
| Jul 10, 2025 | 13,450.00 | 13,480.00 | 12,700.00 | 12,780.00 | - | -7.79% | 503,529 |
| Jul 9, 2025 | 14,050.00 | 14,360.00 | 13,800.00 | 13,860.00 | - | -1.35% | 109,338 |
| Jul 8, 2025 | 13,220.00 | 14,160.00 | 13,220.00 | 14,050.00 | - | 4.23% | 203,684 |
| Jul 7, 2025 | 13,000.00 | 13,620.00 | 13,000.00 | 13,480.00 | - | 4.50% | 199,405 |
| Jul 4, 2025 | 13,330.00 | 13,520.00 | 12,820.00 | 12,900.00 | - | -4.09% | 273,805 |
| Jul 3, 2025 | 13,860.00 | 14,160.00 | 13,400.00 | 13,450.00 | - | -3.58% | 222,914 |
| Jul 2, 2025 | 14,250.00 | 14,600.00 | 13,910.00 | 13,950.00 | - | -2.11% | 195,763 |
| Jul 1, 2025 | 14,630.00 | 14,760.00 | 14,160.00 | 14,250.00 | - | -2.60% | 242,239 |
| Jun 30, 2025 | 14,330.00 | 14,960.00 | 14,250.00 | 14,630.00 | - | 1.74% | 429,899 |
| Jun 27, 2025 | 14,600.00 | 15,020.00 | 14,350.00 | 14,380.00 | - | -2.11% | 543,440 |
| Jun 26, 2025 | 14,360.00 | 15,320.00 | 14,060.00 | 14,690.00 | - | 3.02% | 744,894 |
| Jun 25, 2025 | 13,200.00 | 14,600.00 | 13,050.00 | 14,260.00 | - | 8.28% | 824,567 |
| Jun 24, 2025 | 12,820.00 | 13,340.00 | 12,710.00 | 13,170.00 | - | 3.62% | 431,846 |
| Jun 23, 2025 | 11,850.00 | 12,710.00 | 11,700.00 | 12,710.00 | - | 6.63% | 397,613 |
| Jun 20, 2025 | 11,500.00 | 11,990.00 | 11,380.00 | 11,920.00 | - | 3.38% | 247,150 |
| Jun 19, 2025 | 11,930.00 | 11,930.00 | 11,360.00 | 11,530.00 | - | -2.04% | 259,778 |