INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 9,520.00
+90.00 (0.95%)
At close: Oct 29, 2026
INCAR FINANCIAL SERVICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 9,590.00 | 9,590.00 | 9,350.00 | 9,520.00 | 9,520.00 | 0.95% | 39,730 |
| Oct 28, 2026 | 9,450.00 | 9,520.00 | 9,320.00 | 9,430.00 | 9,430.00 | -0.21% | 45,213 |
| Oct 27, 2026 | 9,550.00 | 9,810.00 | 9,450.00 | 9,450.00 | 9,450.00 | -1.56% | 53,785 |
| Oct 26, 2026 | 9,640.00 | 9,800.00 | 9,510.00 | 9,600.00 | 9,600.00 | -1.34% | 37,699 |
| Oct 23, 2026 | 9,620.00 | 9,900.00 | 9,620.00 | 9,730.00 | 9,730.00 | -0.21% | 40,413 |
| Oct 22, 2026 | 9,960.00 | 9,960.00 | 9,610.00 | 9,750.00 | 9,750.00 | -0.10% | 55,303 |
| Oct 21, 2026 | 9,980.00 | 10,020.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.31% | 27,482 |
| Oct 20, 2026 | 9,840.00 | 10,030.00 | 9,390.00 | 9,890.00 | 9,890.00 | -1.69% | 60,180 |
| Oct 19, 2026 | 9,750.00 | 10,070.00 | 9,360.00 | 10,060.00 | 10,060.00 | 3.71% | 61,673 |
| Oct 16, 2026 | 9,460.00 | 9,930.00 | 9,460.00 | 9,700.00 | 9,700.00 | 1.78% | 38,628 |
| Oct 15, 2026 | 9,840.00 | 9,840.00 | 9,380.00 | 9,530.00 | 9,530.00 | -0.21% | 96,800 |
| Oct 14, 2026 | 9,880.00 | 9,920.00 | 9,510.00 | 9,550.00 | 9,550.00 | -2.95% | 73,055 |
| Oct 13, 2026 | 9,570.00 | 9,910.00 | 9,400.00 | 9,840.00 | 9,840.00 | 1.13% | 85,404 |
| Oct 12, 2026 | 10,000.00 | 10,040.00 | 9,620.00 | 9,730.00 | 9,730.00 | -1.82% | 36,922 |
| Oct 8, 2026 | 9,990.00 | 10,070.00 | 9,690.00 | 9,910.00 | 9,910.00 | -0.20% | 31,918 |
| Oct 7, 2026 | 9,630.00 | 9,990.00 | 9,630.00 | 9,930.00 | 9,930.00 | 2.48% | 38,391 |
| Oct 6, 2026 | 9,560.00 | 9,900.00 | 9,560.00 | 9,690.00 | 9,690.00 | 0.41% | 48,914 |
| Oct 2, 2026 | 9,950.00 | 9,980.00 | 9,530.00 | 9,650.00 | 9,650.00 | -3.50% | 53,234 |
| Oct 1, 2026 | 9,440.00 | 10,000.00 | 9,330.00 | 10,000.00 | 10,000.00 | 5.93% | 98,109 |
| Sep 30, 2026 | 9,900.00 | 9,940.00 | 9,350.00 | 9,440.00 | 9,440.00 | -3.28% | 64,651 |
| Sep 29, 2026 | 9,840.00 | 9,950.00 | 9,580.00 | 9,760.00 | 9,760.00 | -1.41% | 86,739 |
| Sep 28, 2026 | 9,990.00 | 10,150.00 | 9,800.00 | 9,900.00 | 9,900.00 | -0.90% | 48,965 |
| Sep 23, 2026 | 10,060.00 | 10,060.00 | 9,860.00 | 9,990.00 | 9,990.00 | -0.20% | 51,592 |
| Sep 22, 2026 | 10,310.00 | 10,310.00 | 9,900.00 | 10,010.00 | 10,010.00 | -1.96% | 75,192 |
| Sep 21, 2026 | 10,380.00 | 10,530.00 | 10,010.00 | 10,210.00 | 10,210.00 | -3.95% | 110,567 |
| Sep 18, 2026 | 10,570.00 | 10,630.00 | 10,470.00 | 10,630.00 | 10,630.00 | 0.57% | 55,046 |
| Sep 17, 2026 | 10,500.00 | 10,620.00 | 10,300.00 | 10,570.00 | 10,570.00 | 2.03% | 51,188 |
| Sep 16, 2026 | 10,790.00 | 10,790.00 | 10,310.00 | 10,360.00 | 10,360.00 | -3.09% | 38,497 |
| Sep 15, 2026 | 10,680.00 | 10,890.00 | 10,610.00 | 10,690.00 | 10,690.00 | -0.93% | 46,522 |
| Sep 14, 2026 | 10,290.00 | 10,820.00 | 10,120.00 | 10,790.00 | 10,790.00 | 2.86% | 63,543 |
| Sep 11, 2026 | 10,260.00 | 10,550.00 | 10,260.00 | 10,490.00 | 10,490.00 | -0.76% | 60,591 |
| Sep 10, 2026 | 10,110.00 | 10,570.00 | 10,090.00 | 10,570.00 | 10,570.00 | 3.63% | 76,951 |
| Sep 9, 2026 | 10,500.00 | 10,630.00 | 10,100.00 | 10,200.00 | 10,200.00 | -3.77% | 89,845 |
| Sep 8, 2026 | 10,900.00 | 11,000.00 | 10,550.00 | 10,600.00 | 10,600.00 | -4.07% | 70,515 |
| Sep 7, 2026 | 10,770.00 | 11,200.00 | 10,650.00 | 11,050.00 | 11,050.00 | 3.76% | 90,418 |
| Sep 4, 2026 | 11,130.00 | 11,190.00 | 10,580.00 | 10,650.00 | 10,650.00 | -4.14% | 104,703 |
| Sep 3, 2026 | 11,070.00 | 11,470.00 | 11,010.00 | 11,110.00 | 11,110.00 | 1.28% | 92,792 |
| Sep 2, 2026 | 11,310.00 | 11,460.00 | 10,970.00 | 10,970.00 | 10,970.00 | -3.01% | 91,324 |
| Sep 1, 2026 | 10,660.00 | 11,380.00 | 10,650.00 | 11,310.00 | 11,310.00 | 5.21% | 166,565 |
| Aug 31, 2026 | 10,690.00 | 10,800.00 | 10,560.00 | 10,750.00 | 10,750.00 | -1.38% | 67,125 |
| Aug 28, 2026 | 10,480.00 | 10,920.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2.35% | 35,154 |
| Aug 27, 2026 | 10,550.00 | 10,870.00 | 10,420.00 | 10,650.00 | 10,650.00 | 0.09% | 63,513 |
| Aug 26, 2026 | 10,670.00 | 10,750.00 | 10,560.00 | 10,640.00 | 10,640.00 | -1.21% | 42,314 |
| Aug 25, 2026 | 10,410.00 | 10,770.00 | 10,110.00 | 10,770.00 | 10,770.00 | 2.67% | 53,718 |
| Aug 24, 2026 | 10,680.00 | 10,780.00 | 10,370.00 | 10,490.00 | 10,490.00 | -2.69% | 46,900 |
| Aug 21, 2026 | 10,610.00 | 10,780.00 | 10,510.00 | 10,780.00 | 10,780.00 | -0.46% | 56,326 |
| Aug 20, 2026 | 10,780.00 | 10,870.00 | 10,570.00 | 10,830.00 | 10,830.00 | 3.04% | 52,501 |
| Aug 19, 2026 | 10,720.00 | 10,870.00 | 10,510.00 | 10,510.00 | 10,510.00 | -3.93% | 61,110 |
| Aug 18, 2026 | 10,660.00 | 10,940.00 | 10,570.00 | 10,940.00 | 10,940.00 | 2.15% | 113,624 |
| Aug 14, 2026 | 10,510.00 | 10,840.00 | 10,510.00 | 10,710.00 | 10,710.00 | -0.19% | 70,558 |