INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 9,600.00
-440.00 (-4.38%)
At close: Jul 20, 2026
INCAR FINANCIAL SERVICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,130.00 | 10,130.00 | 9,530.00 | 9,600.00 | 9,600.00 | -4.38% | 107,282 |
| Jul 16, 2026 | 10,260.00 | 10,380.00 | 9,950.00 | 10,040.00 | 10,040.00 | -1.67% | 99,762 |
| Jul 15, 2026 | 10,100.00 | 10,450.00 | 10,100.00 | 10,210.00 | 10,210.00 | 0.20% | 106,178 |
| Jul 14, 2026 | 10,570.00 | 10,570.00 | 9,820.00 | 10,190.00 | 10,190.00 | -1.07% | 127,822 |
| Jul 13, 2026 | 10,800.00 | 11,070.00 | 10,290.00 | 10,300.00 | 10,300.00 | -3.38% | 118,187 |
| Jul 10, 2026 | 10,190.00 | 10,830.00 | 10,050.00 | 10,660.00 | 10,660.00 | 6.71% | 210,885 |
| Jul 9, 2026 | 10,240.00 | 10,370.00 | 9,900.00 | 9,990.00 | 9,990.00 | -2.25% | 135,845 |
| Jul 8, 2026 | 10,300.00 | 10,450.00 | 10,060.00 | 10,220.00 | 10,220.00 | -2.29% | 134,193 |
| Jul 7, 2026 | 10,230.00 | 10,680.00 | 10,230.00 | 10,460.00 | 10,460.00 | 0.58% | 162,026 |
| Jul 6, 2026 | 10,140.00 | 10,600.00 | 10,080.00 | 10,400.00 | 10,400.00 | 1.76% | 161,834 |
| Jul 3, 2026 | 10,160.00 | 10,360.00 | 9,900.00 | 10,220.00 | 10,220.00 | 1.69% | 174,788 |
| Jul 2, 2026 | 10,000.00 | 10,310.00 | 9,900.00 | 10,050.00 | 10,050.00 | 0.10% | 76,685 |
| Jul 1, 2026 | 9,960.00 | 10,270.00 | 9,900.00 | 10,040.00 | 10,040.00 | -0.20% | 171,255 |
| Jun 30, 2026 | 9,890.00 | 10,350.00 | 9,800.00 | 10,060.00 | 10,060.00 | -0.49% | 171,534 |
| Jun 29, 2026 | 9,280.00 | 10,180.00 | 9,190.00 | 10,110.00 | 10,110.00 | 8.01% | 216,604 |
| Jun 26, 2026 | 8,940.00 | 9,460.00 | 8,650.00 | 9,360.00 | 9,360.00 | 4.23% | 244,141 |
| Jun 25, 2026 | 9,040.00 | 9,330.00 | 8,980.00 | 8,980.00 | 8,980.00 | -2.60% | 156,328 |
| Jun 24, 2026 | 9,450.00 | 9,930.00 | 9,000.00 | 9,220.00 | 9,220.00 | - | 170,337 |
| Jun 23, 2026 | 9,760.00 | 9,930.00 | 9,170.00 | 9,220.00 | 9,220.00 | -5.44% | 166,620 |
| Jun 22, 2026 | 9,850.00 | 10,050.00 | 9,710.00 | 9,750.00 | 9,750.00 | -1.02% | 99,518 |
| Jun 19, 2026 | 10,100.00 | 10,210.00 | 9,800.00 | 9,850.00 | 9,850.00 | -2.96% | 102,349 |
| Jun 18, 2026 | 10,030.00 | 10,370.00 | 9,760.00 | 10,150.00 | 10,150.00 | 0.40% | 156,148 |
| Jun 17, 2026 | 10,340.00 | 10,450.00 | 10,010.00 | 10,110.00 | 10,110.00 | 0.40% | 179,598 |
| Jun 16, 2026 | 10,350.00 | 10,370.00 | 9,900.00 | 10,070.00 | 10,070.00 | -2.71% | 109,607 |
| Jun 15, 2026 | 9,960.00 | 10,550.00 | 9,950.00 | 10,350.00 | 10,350.00 | 5.61% | 161,615 |
| Jun 12, 2026 | 9,950.00 | 10,120.00 | 9,740.00 | 9,800.00 | 9,800.00 | -0.31% | 128,413 |
| Jun 11, 2026 | 9,110.00 | 9,830.00 | 9,110.00 | 9,830.00 | 9,830.00 | 5.59% | 277,279 |
| Jun 10, 2026 | 9,140.00 | 9,600.00 | 9,050.00 | 9,310.00 | 9,310.00 | -0.21% | 115,697 |
| Jun 9, 2026 | 8,930.00 | 9,820.00 | 8,930.00 | 9,330.00 | 9,330.00 | 5.42% | 204,191 |
| Jun 8, 2026 | 8,100.00 | 9,000.00 | 8,100.00 | 8,850.00 | 8,850.00 | -1.88% | 197,058 |
| Jun 5, 2026 | 9,000.00 | 9,500.00 | 8,950.00 | 9,020.00 | 9,020.00 | -3.53% | 122,438 |
| Jun 4, 2026 | 9,830.00 | 9,840.00 | 9,120.00 | 9,350.00 | 9,350.00 | -2.20% | 131,264 |
| 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 |