INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea · Delayed Price · Currency is KRW 10,490
-290 (-2.69%)
At close: Aug 24, 2026
INCAR FINANCIAL SERVICE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 10,580.00 | 10,770.00 | 10,420.00 | 10,730.00 | 10,730.00 | -0.56% | 70,337 |
| Aug 12, 2026 | 10,850.00 | 10,900.00 | 10,550.00 | 10,790.00 | 10,790.00 | -1.73% | 94,874 |
| Aug 11, 2026 | 10,600.00 | 11,020.00 | 10,520.00 | 10,980.00 | 10,980.00 | 2.33% | 129,711 |
| Aug 10, 2026 | 10,360.00 | 10,800.00 | 10,360.00 | 10,730.00 | 10,730.00 | 1.90% | 105,914 |
| Aug 7, 2026 | 10,560.00 | 10,690.00 | 10,160.00 | 10,530.00 | 10,530.00 | -1.22% | 129,025 |
| Aug 6, 2026 | 10,150.00 | 10,700.00 | 10,150.00 | 10,660.00 | 10,660.00 | 2.90% | 117,833 |
| Aug 5, 2026 | 10,220.00 | 10,480.00 | 10,080.00 | 10,360.00 | 10,360.00 | 0.10% | 124,307 |
| Aug 4, 2026 | 9,690.00 | 10,390.00 | 9,690.00 | 10,350.00 | 10,350.00 | 5.83% | 181,089 |
| Aug 3, 2026 | 9,700.00 | 10,290.00 | 9,630.00 | 9,780.00 | 9,780.00 | -2.10% | 111,117 |
| Jul 31, 2026 | 9,590.00 | 10,170.00 | 9,400.00 | 9,990.00 | 9,990.00 | 5.27% | 115,273 |
| Jul 30, 2026 | 9,440.00 | 9,760.00 | 9,000.00 | 9,490.00 | 9,490.00 | 0.64% | 152,437 |
| Jul 29, 2026 | 9,650.00 | 9,650.00 | 9,010.00 | 9,430.00 | 9,430.00 | -0.32% | 192,846 |
| Jul 28, 2026 | 9,630.00 | 9,900.00 | 9,310.00 | 9,460.00 | 9,460.00 | -4.44% | 125,551 |
| Jul 27, 2026 | 9,800.00 | 10,010.00 | 9,600.00 | 9,900.00 | 9,900.00 | 2.80% | 101,927 |
| Jul 24, 2026 | 9,540.00 | 9,810.00 | 9,540.00 | 9,630.00 | 9,630.00 | -2.23% | 99,693 |
| Jul 23, 2026 | 9,830.00 | 9,930.00 | 9,490.00 | 9,850.00 | 9,850.00 | 3.14% | 80,984 |
| Jul 22, 2026 | 9,760.00 | 9,970.00 | 9,550.00 | 9,550.00 | 9,550.00 | -3.83% | 66,294 |
| Jul 21, 2026 | 9,820.00 | 9,980.00 | 9,500.00 | 9,930.00 | 9,930.00 | 3.44% | 81,503 |
| 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 |