INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 12,810
-150 (-1.16%)
At close: Dec 30, 2025
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 13,180.00 | 13,430.00 | 12,810.00 | 12,810.00 | 12,810.00 | -1.16% | 153,635 |
| Dec 29, 2025 | 12,780.00 | 13,140.00 | 12,710.00 | 12,960.00 | 12,960.00 | 0.31% | 125,327 |
| Dec 26, 2025 | 13,000.00 | 13,070.00 | 12,690.00 | 12,920.00 | 12,820.00 | -1.22% | 144,409 |
| Dec 24, 2025 | 13,000.00 | 13,170.00 | 12,920.00 | 13,080.00 | 12,978.76 | -0.15% | 102,229 |
| Dec 23, 2025 | 13,200.00 | 13,270.00 | 12,930.00 | 13,100.00 | 12,998.61 | -0.61% | 77,902 |
| Dec 22, 2025 | 13,800.00 | 13,800.00 | 13,130.00 | 13,180.00 | 13,077.99 | -4.49% | 142,969 |
| Dec 19, 2025 | 13,580.00 | 13,800.00 | 13,420.00 | 13,800.00 | 13,693.19 | 1.62% | 188,183 |
| Dec 18, 2025 | 13,990.00 | 13,990.00 | 13,050.00 | 13,580.00 | 13,474.89 | -1.45% | 150,824 |
| Dec 17, 2025 | 13,920.00 | 14,050.00 | 13,510.00 | 13,780.00 | 13,673.34 | -1.01% | 201,579 |
| Dec 16, 2025 | 14,120.00 | 14,440.00 | 13,790.00 | 13,920.00 | 13,812.26 | -2.73% | 179,807 |
| Dec 15, 2025 | 14,820.00 | 14,820.00 | 14,210.00 | 14,310.00 | 14,199.24 | -4.47% | 176,315 |
| Dec 12, 2025 | 15,110.00 | 16,160.00 | 14,570.00 | 14,980.00 | 14,864.06 | -0.33% | 309,480 |
| Dec 11, 2025 | 15,510.00 | 15,670.00 | 15,000.00 | 15,030.00 | 14,913.67 | -3.34% | 873,618 |
| Dec 10, 2025 | 15,360.00 | 15,620.00 | 15,200.00 | 15,550.00 | 15,429.64 | 1.63% | 99,040 |
| Dec 9, 2025 | 15,890.00 | 15,890.00 | 15,210.00 | 15,300.00 | 15,181.58 | -2.92% | 170,594 |
| Dec 8, 2025 | 16,120.00 | 16,190.00 | 15,550.00 | 15,760.00 | 15,638.02 | -1.50% | 142,519 |
| Dec 5, 2025 | 15,200.00 | 16,200.00 | 15,130.00 | 16,000.00 | 15,876.16 | 5.96% | 249,272 |
| Dec 4, 2025 | 15,000.00 | 15,870.00 | 14,870.00 | 15,100.00 | 14,983.13 | 1.27% | 98,581 |
| Dec 3, 2025 | 15,300.00 | 15,410.00 | 14,870.00 | 14,910.00 | 14,794.60 | -2.87% | 180,931 |
| Dec 2, 2025 | 15,410.00 | 15,630.00 | 15,130.00 | 15,350.00 | 15,231.19 | 0.59% | 135,986 |
| Dec 1, 2025 | 16,130.00 | 16,130.00 | 15,170.00 | 15,260.00 | 15,141.89 | -2.37% | 121,564 |
| Nov 28, 2025 | 15,130.00 | 15,750.00 | 15,130.00 | 15,630.00 | 15,509.02 | 3.44% | 187,953 |
| Nov 27, 2025 | 15,080.00 | 16,210.00 | 14,710.00 | 15,110.00 | 14,993.05 | 0.07% | 186,225 |
| Nov 26, 2025 | 14,280.00 | 15,160.00 | 14,120.00 | 15,100.00 | 14,983.13 | 6.56% | 229,869 |
| Nov 25, 2025 | 13,300.00 | 14,390.00 | 13,300.00 | 14,170.00 | 14,060.33 | 6.14% | 181,684 |
| Nov 24, 2025 | 13,500.00 | 13,710.00 | 13,350.00 | 13,350.00 | 13,246.67 | 0.45% | 92,718 |
| Nov 21, 2025 | 13,320.00 | 13,680.00 | 13,170.00 | 13,290.00 | 13,187.14 | -2.99% | 96,380 |
| Nov 20, 2025 | 13,100.00 | 13,830.00 | 13,100.00 | 13,700.00 | 13,593.96 | 5.55% | 287,358 |
| Nov 19, 2025 | 12,680.00 | 13,290.00 | 12,090.00 | 12,980.00 | 12,879.54 | 4.76% | 199,582 |
| Nov 18, 2025 | 12,380.00 | 12,750.00 | 12,310.00 | 12,390.00 | 12,294.10 | -2.59% | 86,480 |
| Nov 17, 2025 | 12,880.00 | 13,000.00 | 12,180.00 | 12,720.00 | 12,621.55 | -0.24% | 204,867 |
| Nov 14, 2025 | 13,390.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,651.32 | -4.71% | 153,183 |
| Nov 13, 2025 | 13,080.00 | 13,400.00 | 12,900.00 | 13,380.00 | 13,276.44 | 2.29% | 85,399 |
| Nov 12, 2025 | 12,980.00 | 13,180.00 | 12,600.00 | 13,080.00 | 12,978.76 | 2.59% | 75,215 |
| Nov 11, 2025 | 13,200.00 | 13,290.00 | 12,650.00 | 12,750.00 | 12,651.32 | -3.04% | 94,470 |
| Nov 10, 2025 | 12,340.00 | 13,330.00 | 12,340.00 | 13,150.00 | 13,048.22 | 6.91% | 186,228 |
| Nov 7, 2025 | 12,370.00 | 12,470.00 | 11,930.00 | 12,300.00 | 12,204.80 | -1.36% | 136,486 |
| Nov 6, 2025 | 12,720.00 | 12,720.00 | 12,150.00 | 12,470.00 | 12,373.48 | -0.24% | 138,322 |
| Nov 5, 2025 | 12,220.00 | 12,670.00 | 11,710.00 | 12,500.00 | 12,403.25 | 2.54% | 153,616 |
| Nov 4, 2025 | 12,310.00 | 12,720.00 | 11,940.00 | 12,190.00 | 12,095.65 | 0.16% | 122,384 |
| Nov 3, 2025 | 11,940.00 | 12,310.00 | 11,940.00 | 12,170.00 | 12,075.80 | 1.67% | 93,697 |
| Oct 31, 2025 | 11,930.00 | 12,130.00 | 11,850.00 | 11,970.00 | 11,877.35 | 0.76% | 90,286 |
| Oct 30, 2025 | 12,120.00 | 12,320.00 | 11,830.00 | 11,880.00 | 11,788.05 | -3.18% | 121,878 |
| Oct 29, 2025 | 12,480.00 | 12,480.00 | 12,070.00 | 12,270.00 | 12,175.03 | -0.24% | 87,554 |
| Oct 28, 2025 | 12,100.00 | 12,440.00 | 11,860.00 | 12,300.00 | 12,204.80 | 2.93% | 119,323 |
| Oct 27, 2025 | 11,900.00 | 12,130.00 | 11,820.00 | 11,950.00 | 11,857.51 | 0.08% | 77,479 |
| Oct 24, 2025 | 11,470.00 | 12,150.00 | 11,470.00 | 11,940.00 | 11,847.59 | 3.65% | 169,819 |
| Oct 23, 2025 | 11,810.00 | 11,810.00 | 11,470.00 | 11,520.00 | 11,430.84 | -2.21% | 98,342 |
| Oct 22, 2025 | 12,200.00 | 12,200.00 | 11,510.00 | 11,780.00 | 11,688.82 | -2.48% | 266,839 |
| Oct 21, 2025 | 12,720.00 | 13,280.00 | 11,990.00 | 12,080.00 | 11,986.50 | -5.63% | 201,814 |