INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 9,560.00
+160.00 (1.70%)
At close: Jun 2, 2026
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9,300.00 | 9,790.00 | 9,210.00 | 9,560.00 | 9,560.00 | 1.70% | 114,837 |
| Jun 1, 2026 | 9,450.00 | 9,590.00 | 9,010.00 | 9,400.00 | 9,400.00 | -1.67% | 241,164 |
| May 29, 2026 | 9,690.00 | 9,910.00 | 9,430.00 | 9,560.00 | 9,560.00 | -3.04% | 126,390 |
| May 28, 2026 | 9,420.00 | 10,000.00 | 9,420.00 | 9,860.00 | 9,860.00 | 4.89% | 163,573 |
| May 27, 2026 | 9,910.00 | 10,100.00 | 9,350.00 | 9,400.00 | 9,400.00 | -5.34% | 221,487 |
| May 26, 2026 | 10,410.00 | 10,560.00 | 9,890.00 | 9,930.00 | 9,930.00 | -5.07% | 176,756 |
| May 22, 2026 | 9,910.00 | 10,840.00 | 9,910.00 | 10,460.00 | 10,460.00 | 5.66% | 206,442 |
| May 21, 2026 | 10,110.00 | 10,320.00 | 9,900.00 | 9,900.00 | 9,900.00 | -2.27% | 148,627 |
| May 20, 2026 | 10,410.00 | 10,410.00 | 10,010.00 | 10,130.00 | 10,130.00 | -1.65% | 118,072 |
| May 19, 2026 | 9,840.00 | 10,450.00 | 9,840.00 | 10,300.00 | 10,300.00 | 2.79% | 134,782 |
| May 18, 2026 | 10,340.00 | 10,500.00 | 10,010.00 | 10,020.00 | 10,020.00 | -4.11% | 128,383 |
| May 15, 2026 | 10,430.00 | 10,920.00 | 10,250.00 | 10,450.00 | 10,450.00 | -1.04% | 164,485 |
| May 14, 2026 | 10,240.00 | 10,770.00 | 10,100.00 | 10,560.00 | 10,560.00 | 4.87% | 112,973 |
| May 13, 2026 | 10,180.00 | 10,390.00 | 10,000.00 | 10,070.00 | 10,070.00 | 0.90% | 122,601 |
| May 12, 2026 | 10,310.00 | 10,310.00 | 9,940.00 | 9,980.00 | 9,980.00 | -3.39% | 178,170 |
| May 11, 2026 | 10,530.00 | 10,650.00 | 10,280.00 | 10,330.00 | 10,330.00 | -1.05% | 134,628 |
| May 8, 2026 | 10,050.00 | 10,660.00 | 10,050.00 | 10,440.00 | 10,440.00 | 3.67% | 122,958 |
| May 7, 2026 | 10,180.00 | 10,700.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.30% | 235,129 |
| May 6, 2026 | 10,450.00 | 10,700.00 | 10,030.00 | 10,100.00 | 10,100.00 | -3.35% | 160,005 |
| May 4, 2026 | 10,750.00 | 10,810.00 | 10,450.00 | 10,450.00 | 10,450.00 | -3.42% | 150,368 |
| Apr 30, 2026 | 10,810.00 | 10,990.00 | 10,700.00 | 10,820.00 | 10,820.00 | -0.82% | 121,370 |
| Apr 29, 2026 | 10,960.00 | 11,170.00 | 10,750.00 | 10,910.00 | 10,910.00 | -0.91% | 98,318 |
| Apr 28, 2026 | 11,100.00 | 11,210.00 | 10,850.00 | 11,010.00 | 11,010.00 | -0.45% | 123,502 |
| Apr 27, 2026 | 11,180.00 | 11,450.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.69% | 91,185 |
| Apr 24, 2026 | 11,060.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.72% | 118,808 |
| Apr 23, 2026 | 11,110.00 | 11,370.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1.09% | 84,344 |
| Apr 22, 2026 | 11,220.00 | 11,380.00 | 10,830.00 | 11,050.00 | 11,050.00 | -2.56% | 217,931 |
| Apr 21, 2026 | 11,510.00 | 11,710.00 | 11,320.00 | 11,340.00 | 11,340.00 | -1.82% | 108,879 |
| Apr 20, 2026 | 12,110.00 | 12,110.00 | 11,400.00 | 11,550.00 | 11,550.00 | -4.70% | 219,640 |
| Apr 17, 2026 | 12,050.00 | 12,400.00 | 11,900.00 | 12,120.00 | 12,120.00 | -0.82% | 121,604 |
| Apr 16, 2026 | 11,730.00 | 12,340.00 | 11,730.00 | 12,220.00 | 12,220.00 | 4.18% | 157,728 |
| Apr 15, 2026 | 11,720.00 | 11,840.00 | 11,510.00 | 11,730.00 | 11,730.00 | 1.21% | 150,147 |
| Apr 14, 2026 | 11,610.00 | 11,980.00 | 11,570.00 | 11,590.00 | 11,590.00 | 0.52% | 97,149 |
| Apr 13, 2026 | 11,550.00 | 11,910.00 | 11,210.00 | 11,530.00 | 11,530.00 | -1.11% | 132,178 |
| Apr 10, 2026 | 11,720.00 | 11,990.00 | 11,660.00 | 11,660.00 | 11,660.00 | -0.51% | 73,267 |
| Apr 9, 2026 | 11,720.00 | 12,000.00 | 11,610.00 | 11,720.00 | 11,720.00 | -1.68% | 130,226 |
| Apr 8, 2026 | 12,490.00 | 12,490.00 | 11,820.00 | 11,920.00 | 11,920.00 | 1.02% | 211,851 |
| Apr 7, 2026 | 11,160.00 | 12,100.00 | 11,160.00 | 11,800.00 | 11,800.00 | 4.98% | 146,167 |
| Apr 6, 2026 | 11,360.00 | 11,550.00 | 11,030.00 | 11,240.00 | 11,240.00 | -2.01% | 120,916 |
| Apr 3, 2026 | 11,770.00 | 12,000.00 | 11,470.00 | 11,470.00 | 11,470.00 | -2.38% | 102,111 |
| Apr 2, 2026 | 11,940.00 | 12,240.00 | 11,600.00 | 11,750.00 | 11,750.00 | -2.97% | 127,928 |
| Apr 1, 2026 | 12,090.00 | 12,290.00 | 11,740.00 | 12,110.00 | 12,110.00 | 5.21% | 157,479 |
| Mar 31, 2026 | 11,920.00 | 12,150.00 | 11,430.00 | 11,510.00 | 11,510.00 | -2.95% | 127,468 |
| Mar 30, 2026 | 12,000.00 | 12,130.00 | 11,750.00 | 11,860.00 | 11,860.00 | -3.18% | 110,049 |
| Mar 27, 2026 | 11,980.00 | 12,290.00 | 11,930.00 | 12,250.00 | 12,250.00 | 1.16% | 108,231 |
| Mar 26, 2026 | 12,210.00 | 12,460.00 | 12,110.00 | 12,110.00 | 12,110.00 | -2.57% | 82,819 |
| Mar 25, 2026 | 12,180.00 | 12,600.00 | 12,180.00 | 12,430.00 | 12,430.00 | 1.64% | 81,539 |
| Mar 24, 2026 | 12,290.00 | 12,410.00 | 12,030.00 | 12,230.00 | 12,230.00 | 1.49% | 97,464 |
| Mar 23, 2026 | 12,350.00 | 12,460.00 | 12,010.00 | 12,050.00 | 12,050.00 | -5.27% | 118,556 |
| Mar 20, 2026 | 12,730.00 | 12,790.00 | 12,510.00 | 12,720.00 | 12,720.00 | 0.79% | 91,714 |