INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 10,070
-30 (-0.30%)
At close: May 7, 2026
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2026 | 12,650.00 | 12,780.00 | 12,450.00 | 12,620.00 | 12,620.00 | -1.41% | 110,640 |
| Mar 18, 2026 | 13,000.00 | 13,000.00 | 12,630.00 | 12,800.00 | 12,800.00 | 1.27% | 167,075 |
| Mar 17, 2026 | 12,810.00 | 12,870.00 | 12,560.00 | 12,640.00 | 12,640.00 | 0.56% | 172,123 |
| Mar 16, 2026 | 12,850.00 | 12,880.00 | 12,470.00 | 12,570.00 | 12,570.00 | -2.41% | 233,093 |
| Mar 13, 2026 | 12,760.00 | 13,100.00 | 12,520.00 | 12,880.00 | 12,880.00 | 1.26% | 183,794 |
| Mar 12, 2026 | 12,980.00 | 13,100.00 | 12,720.00 | 12,720.00 | 12,720.00 | -2.53% | 320,379 |
| Mar 11, 2026 | 13,400.00 | 13,400.00 | 12,920.00 | 13,050.00 | 13,050.00 | -1.66% | 231,037 |
| Mar 10, 2026 | 14,200.00 | 14,200.00 | 13,230.00 | 13,270.00 | 13,270.00 | -2.86% | 212,695 |
| Mar 9, 2026 | 13,200.00 | 13,980.00 | 12,610.00 | 13,660.00 | 13,660.00 | -0.29% | 266,550 |
| Mar 6, 2026 | 12,910.00 | 13,910.00 | 12,770.00 | 13,700.00 | 13,700.00 | 3.32% | 190,320 |
| Mar 5, 2026 | 12,990.00 | 14,400.00 | 12,670.00 | 13,260.00 | 13,260.00 | 5.66% | 347,041 |
| Mar 4, 2026 | 13,750.00 | 13,890.00 | 12,380.00 | 12,550.00 | 12,550.00 | -7.72% | 437,221 |
| Mar 3, 2026 | 14,130.00 | 14,660.00 | 13,600.00 | 13,600.00 | 13,600.00 | -3.20% | 208,473 |
| Feb 27, 2026 | 13,560.00 | 14,460.00 | 13,540.00 | 14,050.00 | 14,050.00 | 0.79% | 151,543 |
| Feb 26, 2026 | 14,670.00 | 14,670.00 | 13,820.00 | 13,940.00 | 13,940.00 | -3.53% | 171,528 |
| Feb 25, 2026 | 14,870.00 | 15,140.00 | 14,180.00 | 14,450.00 | 14,450.00 | -1.77% | 120,588 |