JiranSecurity Co., Ltd. 208350
KRX · South Korea · Technology Services
KRW 2,840.00-70.00 (-2.41%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,840.00 | -2.41% | KRW 2,905.00 | KRW 2,905.00 | KRW 2,825.00 | 7.32K |
| 2026-10-01 | KRW 2,910.00 | -0.34% | KRW 3,000.00 | KRW 3,000.00 | KRW 2,830.00 | 11.24K |
| 2026-09-30 | KRW 2,920.00 | -0.85% | KRW 2,935.00 | KRW 2,950.00 | KRW 2,870.00 | 10.98K |
| 2026-09-29 | KRW 2,945.00 | +1.90% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,865.00 | 10.30K |
| 2026-09-28 | KRW 2,890.00 | -2.03% | KRW 2,925.00 | KRW 2,995.00 | KRW 2,890.00 | 10.79K |
| 2026-09-23 | KRW 2,950.00 | -1.67% | KRW 2,955.00 | KRW 3,120.00 | KRW 2,925.00 | 8.72K |
| 2026-09-22 | KRW 3,000.00 | -0.99% | KRW 3,030.00 | KRW 3,030.00 | KRW 3,000.00 | 5.12K |
| 2026-09-21 | KRW 3,030.00 | -0.98% | KRW 3,010.00 | KRW 3,110.00 | KRW 2,995.00 | 5.04K |
| 2026-09-18 | KRW 3,060.00 | +1.83% | KRW 3,130.00 | KRW 3,250.00 | KRW 2,960.00 | 35.01K |
| 2026-09-17 | KRW 3,005.00 | 0.00% | KRW 2,985.00 | KRW 3,020.00 | KRW 2,985.00 | 10.75K |
| 2026-09-16 | KRW 3,005.00 | +0.50% | KRW 3,015.00 | KRW 3,025.00 | KRW 2,925.00 | 3.07K |
| 2026-09-15 | KRW 2,990.00 | -1.97% | KRW 3,100.00 | KRW 3,105.00 | KRW 2,975.00 | 5.15K |
| 2026-09-14 | KRW 3,050.00 | -0.16% | KRW 3,055.00 | KRW 3,105.00 | KRW 3,020.00 | 2.45K |
| 2026-09-11 | KRW 3,055.00 | +1.83% | KRW 3,005.00 | KRW 3,180.00 | KRW 2,870.00 | 16.28K |
| 2026-09-10 | KRW 3,000.00 | +0.33% | KRW 3,050.00 | KRW 3,050.00 | KRW 2,990.00 | 2.86K |
| 2026-09-09 | KRW 2,990.00 | -0.33% | KRW 3,000.00 | KRW 3,020.00 | KRW 2,855.00 | 4.40K |
| 2026-09-08 | KRW 3,000.00 | -0.99% | KRW 3,035.00 | KRW 3,075.00 | KRW 2,975.00 | 7.81K |
| 2026-09-07 | KRW 3,030.00 | -3.50% | KRW 3,225.00 | KRW 3,225.00 | KRW 2,965.00 | 3.50K |
| 2026-09-04 | KRW 3,140.00 | +2.78% | KRW 3,080.00 | KRW 3,140.00 | KRW 3,080.00 | 8.45K |
| 2026-09-03 | KRW 3,055.00 | +0.16% | KRW 3,050.00 | KRW 3,150.00 | KRW 3,025.00 | 31.14K |
| 2026-09-02 | KRW 3,050.00 | +0.99% | KRW 3,025.00 | KRW 3,095.00 | KRW 3,020.00 | 2.84K |
| 2026-09-01 | KRW 3,020.00 | -1.15% | KRW 3,020.00 | KRW 3,080.00 | KRW 2,965.00 | 5.80K |
| 2026-08-31 | KRW 3,055.00 | -1.13% | KRW 3,090.00 | KRW 3,095.00 | KRW 3,025.00 | 13.05K |
| 2026-08-28 | KRW 3,090.00 | +1.48% | KRW 3,025.00 | KRW 3,110.00 | KRW 3,015.00 | 9.44K |
| 2026-08-27 | KRW 3,045.00 | +4.82% | KRW 3,000.00 | KRW 3,150.00 | KRW 2,880.00 | 12.74K |
| 2026-08-26 | KRW 2,905.00 | 0.00% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,905.00 | 3.07K |
| 2026-08-25 | KRW 2,905.00 | +1.75% | KRW 2,900.00 | KRW 2,995.00 | KRW 2,870.00 | 4.48K |
| 2026-08-24 | KRW 2,855.00 | +2.70% | KRW 2,790.00 | KRW 2,870.00 | KRW 2,790.00 | 5.39K |
| 2026-08-21 | KRW 2,780.00 | -3.97% | KRW 2,895.00 | KRW 2,940.00 | KRW 2,770.00 | 3.10K |
| 2026-08-20 | KRW 2,895.00 | -0.52% | KRW 2,910.00 | KRW 2,935.00 | KRW 2,845.00 | 4.85K |
| 2026-08-19 | KRW 2,910.00 | -3.48% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,820.00 | 6.51K |
| 2026-08-18 | KRW 3,015.00 | +8.65% | KRW 2,775.00 | KRW 3,050.00 | KRW 2,760.00 | 46.68K |
| 2026-08-14 | KRW 2,775.00 | -0.72% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,710.00 | 4.06K |
| 2026-08-13 | KRW 2,795.00 | -0.71% | KRW 2,815.00 | KRW 2,885.00 | KRW 2,755.00 | 4.88K |
| 2026-08-12 | KRW 2,815.00 | +3.87% | KRW 2,760.00 | KRW 2,930.00 | KRW 2,715.00 | 5.56K |
| 2026-08-11 | KRW 2,710.00 | +1.12% | KRW 2,700.00 | KRW 2,840.00 | KRW 2,700.00 | 5.95K |
| 2026-08-10 | KRW 2,680.00 | +0.94% | KRW 2,640.00 | KRW 2,945.00 | KRW 2,615.00 | 43.31K |
| 2026-08-07 | KRW 2,655.00 | -1.67% | KRW 2,705.00 | KRW 2,730.00 | KRW 2,600.00 | 9.93K |
| 2026-08-06 | KRW 2,700.00 | -2.35% | KRW 2,775.00 | KRW 2,800.00 | KRW 2,700.00 | 3.34K |
| 2026-08-05 | KRW 2,765.00 | -0.18% | KRW 2,815.00 | KRW 2,855.00 | KRW 2,750.00 | 4.59K |
| 2026-08-04 | KRW 2,770.00 | -1.07% | KRW 2,800.00 | KRW 2,855.00 | KRW 2,750.00 | 2.56K |
| 2026-08-03 | KRW 2,800.00 | -0.71% | KRW 2,820.00 | KRW 2,880.00 | KRW 2,780.00 | 1.06K |
| 2026-07-31 | KRW 2,820.00 | +3.68% | KRW 2,725.00 | KRW 2,830.00 | KRW 2,700.00 | 1.30K |
| 2026-07-30 | KRW 2,720.00 | -2.51% | KRW 2,790.00 | KRW 2,830.00 | KRW 2,705.00 | 7.30K |
| 2026-07-29 | KRW 2,790.00 | -5.74% | KRW 2,955.00 | KRW 2,960.00 | KRW 2,735.00 | 9.16K |
| 2026-07-28 | KRW 2,960.00 | -2.79% | KRW 3,060.00 | KRW 3,080.00 | KRW 2,905.00 | 14.87K |
| 2026-07-27 | KRW 3,045.00 | -1.14% | KRW 3,145.00 | KRW 3,145.00 | KRW 3,040.00 | 20.82K |
| 2026-07-24 | KRW 3,080.00 | +1.15% | KRW 3,060.00 | KRW 3,100.00 | KRW 3,000.00 | 9.57K |
| 2026-07-23 | KRW 3,045.00 | -1.14% | KRW 3,045.00 | KRW 3,095.00 | KRW 3,010.00 | 20.15K |
| 2026-07-22 | KRW 3,080.00 | +1.48% | KRW 3,100.00 | KRW 3,140.00 | KRW 3,040.00 | 7.81K |
| 2026-07-21 | KRW 3,035.00 | +2.36% | KRW 2,980.00 | KRW 3,070.00 | KRW 2,975.00 | 31.30K |
| 2026-07-20 | KRW 2,965.00 | -0.17% | KRW 2,955.00 | KRW 3,020.00 | KRW 2,935.00 | 13.19K |
| 2026-07-16 | KRW 2,970.00 | -0.34% | KRW 2,965.00 | KRW 3,040.00 | KRW 2,850.00 | 14.43K |
| 2026-07-15 | KRW 2,980.00 | -3.09% | KRW 3,035.00 | KRW 3,165.00 | KRW 2,905.00 | 26.47K |
| 2026-07-14 | KRW 3,075.00 | +1.99% | KRW 3,015.00 | KRW 3,225.00 | KRW 2,975.00 | 62.45K |
| 2026-07-13 | KRW 3,015.00 | -1.95% | KRW 3,145.00 | KRW 3,145.00 | KRW 2,980.00 | 18.38K |
| 2026-07-10 | KRW 3,075.00 | +1.65% | KRW 3,085.00 | KRW 3,135.00 | KRW 3,050.00 | 24.06K |
| 2026-07-09 | KRW 3,025.00 | +1.17% | KRW 2,985.00 | KRW 3,075.00 | KRW 2,880.00 | 26.78K |
| 2026-07-08 | KRW 2,990.00 | -0.83% | KRW 3,015.00 | KRW 3,060.00 | KRW 2,965.00 | 11.76K |
| 2026-07-07 | KRW 3,015.00 | +0.67% | KRW 2,995.00 | KRW 3,065.00 | KRW 2,915.00 | 14.62K |
| 2026-07-06 | KRW 2,995.00 | +1.87% | KRW 2,920.00 | KRW 3,055.00 | KRW 2,855.00 | 12.08K |
| 2026-07-03 | KRW 2,940.00 | -1.67% | KRW 2,985.00 | KRW 2,985.00 | KRW 2,900.00 | 7.65K |
| 2026-07-02 | KRW 2,990.00 | -0.83% | KRW 3,015.00 | KRW 3,060.00 | KRW 2,940.00 | 12.88K |
| 2026-07-01 | KRW 3,015.00 | +3.25% | KRW 2,935.00 | KRW 3,050.00 | KRW 2,855.00 | 17.39K |
| 2026-06-30 | KRW 2,920.00 | +3.36% | KRW 2,735.00 | KRW 2,920.00 | KRW 2,735.00 | 10.30K |
| 2026-06-29 | KRW 2,825.00 | +4.44% | KRW 2,615.00 | KRW 2,850.00 | KRW 2,615.00 | 10.79K |
| 2026-06-26 | KRW 2,705.00 | -0.37% | KRW 2,605.00 | KRW 2,710.00 | KRW 2,605.00 | 11.58K |
| 2026-06-25 | KRW 2,715.00 | +0.37% | KRW 2,620.00 | KRW 2,770.00 | KRW 2,610.00 | 10.33K |
| 2026-06-24 | KRW 2,705.00 | +2.46% | KRW 2,620.00 | KRW 2,785.00 | KRW 2,565.00 | 10.35K |
| 2026-06-23 | KRW 2,640.00 | -5.21% | KRW 2,785.00 | KRW 2,800.00 | KRW 2,615.00 | 25.09K |
| 2026-06-22 | KRW 2,785.00 | -3.13% | KRW 2,785.00 | KRW 2,900.00 | KRW 2,765.00 | 26.00K |
| 2026-06-19 | KRW 2,875.00 | -0.35% | KRW 2,885.00 | KRW 2,975.00 | KRW 2,835.00 | 17.05K |
| 2026-06-18 | KRW 2,885.00 | -3.19% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,875.00 | 13.54K |
| 2026-06-17 | KRW 2,980.00 | -1.16% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,885.00 | 14.88K |
| 2026-06-16 | KRW 3,015.00 | +2.90% | KRW 2,910.00 | KRW 3,015.00 | KRW 2,890.00 | 17.47K |
| 2026-06-15 | KRW 2,930.00 | +1.38% | KRW 2,890.00 | KRW 2,980.00 | KRW 2,885.00 | 19.34K |
| 2026-06-12 | KRW 2,890.00 | +1.40% | KRW 2,955.00 | KRW 2,975.00 | KRW 2,700.00 | 37.48K |
| 2026-06-11 | KRW 2,850.00 | +3.83% | KRW 2,740.00 | KRW 2,865.00 | KRW 2,685.00 | 29.40K |
| 2026-06-10 | KRW 2,745.00 | -1.26% | KRW 2,725.00 | KRW 2,825.00 | KRW 2,710.00 | 20.20K |
| 2026-06-09 | KRW 2,780.00 | +2.21% | KRW 2,705.00 | KRW 2,830.00 | KRW 2,620.00 | 37.31K |
| 2026-06-08 | KRW 2,720.00 | -2.68% | KRW 2,765.00 | KRW 2,780.00 | KRW 2,615.00 | 26.45K |
| 2026-06-05 | KRW 2,795.00 | -2.27% | KRW 2,855.00 | KRW 2,855.00 | KRW 2,720.00 | 30.65K |
| 2026-06-04 | KRW 2,860.00 | -0.87% | KRW 2,865.00 | KRW 2,945.00 | KRW 2,775.00 | 26.97K |
| 2026-06-02 | KRW 2,885.00 | +0.35% | KRW 2,850.00 | KRW 2,910.00 | KRW 2,750.00 | 47.78K |
| 2026-06-01 | KRW 2,875.00 | -4.64% | KRW 3,010.00 | KRW 3,020.00 | KRW 2,750.00 | 77.52K |
| 2026-05-29 | KRW 3,015.00 | -5.49% | KRW 3,165.00 | KRW 3,200.00 | KRW 2,950.00 | 43.08K |
| 2026-05-28 | KRW 3,190.00 | +2.41% | KRW 3,055.00 | KRW 3,210.00 | KRW 3,035.00 | 38.27K |
| 2026-05-27 | KRW 3,115.00 | +0.97% | KRW 3,085.00 | KRW 3,170.00 | KRW 3,030.00 | 44.35K |
| 2026-05-26 | KRW 3,085.00 | -3.44% | KRW 3,195.00 | KRW 3,230.00 | KRW 3,065.00 | 76.51K |
| 2026-05-22 | KRW 3,195.00 | +1.91% | KRW 3,135.00 | KRW 3,410.00 | KRW 3,110.00 | 38.52K |