INCAR FINANCIAL SERVICE Co.,Ltd. 211050
KRX · South Korea · Finance
KRW 9,650.00-350.00 (-3.50%)
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 9,650.00 | -3.50% | KRW 9,950.00 | KRW 9,980.00 | KRW 9,530.00 | 55.09K |
| 2026-10-01 | KRW 10,000.00 | +5.93% | KRW 9,440.00 | KRW 10,000.00 | KRW 9,330.00 | 98.88K |
| 2026-09-30 | KRW 9,440.00 | -3.28% | KRW 9,900.00 | KRW 9,940.00 | KRW 9,350.00 | 64.65K |
| 2026-09-29 | KRW 9,760.00 | -1.41% | KRW 9,840.00 | KRW 9,950.00 | KRW 9,580.00 | 86.98K |
| 2026-09-28 | KRW 9,900.00 | -0.90% | KRW 9,990.00 | KRW 10,150.00 | KRW 9,800.00 | 49.13K |
| 2026-09-23 | KRW 9,990.00 | -0.20% | KRW 10,060.00 | KRW 10,060.00 | KRW 9,860.00 | 52.02K |
| 2026-09-22 | KRW 10,010.00 | -1.96% | KRW 10,310.00 | KRW 10,310.00 | KRW 9,900.00 | 75.27K |
| 2026-09-21 | KRW 10,210.00 | -3.95% | KRW 10,380.00 | KRW 10,530.00 | KRW 10,010.00 | 111.15K |
| 2026-09-18 | KRW 10,630.00 | +0.57% | KRW 10,570.00 | KRW 10,630.00 | KRW 10,470.00 | 55.95K |
| 2026-09-17 | KRW 10,570.00 | +2.03% | KRW 10,500.00 | KRW 10,620.00 | KRW 10,300.00 | 51.24K |
| 2026-09-16 | KRW 10,360.00 | -3.09% | KRW 10,790.00 | KRW 10,790.00 | KRW 10,310.00 | 39.41K |
| 2026-09-15 | KRW 10,690.00 | -0.93% | KRW 10,680.00 | KRW 10,890.00 | KRW 10,610.00 | 47.08K |
| 2026-09-14 | KRW 10,790.00 | +2.86% | KRW 10,290.00 | KRW 10,820.00 | KRW 10,120.00 | 64.68K |
| 2026-09-11 | KRW 10,490.00 | -0.76% | KRW 10,260.00 | KRW 10,550.00 | KRW 10,260.00 | 60.59K |
| 2026-09-10 | KRW 10,570.00 | +3.63% | KRW 10,110.00 | KRW 10,570.00 | KRW 10,090.00 | 76.95K |
| 2026-09-09 | KRW 10,200.00 | -3.77% | KRW 10,500.00 | KRW 10,630.00 | KRW 10,100.00 | 89.85K |
| 2026-09-08 | KRW 10,600.00 | -4.07% | KRW 10,900.00 | KRW 11,000.00 | KRW 10,550.00 | 70.52K |
| 2026-09-07 | KRW 11,050.00 | +3.76% | KRW 10,770.00 | KRW 11,200.00 | KRW 10,650.00 | 90.42K |
| 2026-09-04 | KRW 10,650.00 | -4.14% | KRW 11,130.00 | KRW 11,190.00 | KRW 10,580.00 | 104.70K |
| 2026-09-03 | KRW 11,110.00 | +1.28% | KRW 11,070.00 | KRW 11,470.00 | KRW 11,010.00 | 92.79K |
| 2026-09-02 | KRW 10,970.00 | -3.01% | KRW 11,310.00 | KRW 11,460.00 | KRW 10,970.00 | 91.32K |
| 2026-09-01 | KRW 11,310.00 | +5.21% | KRW 10,660.00 | KRW 11,380.00 | KRW 10,650.00 | 166.57K |
| 2026-08-31 | KRW 10,750.00 | -1.38% | KRW 10,690.00 | KRW 10,800.00 | KRW 10,560.00 | 67.13K |
| 2026-08-28 | KRW 10,900.00 | +2.35% | KRW 10,480.00 | KRW 10,920.00 | KRW 10,450.00 | 35.15K |
| 2026-08-27 | KRW 10,650.00 | +0.09% | KRW 10,550.00 | KRW 10,870.00 | KRW 10,420.00 | 63.51K |
| 2026-08-26 | KRW 10,640.00 | -1.21% | KRW 10,670.00 | KRW 10,750.00 | KRW 10,560.00 | 42.31K |
| 2026-08-25 | KRW 10,770.00 | +2.67% | KRW 10,410.00 | KRW 10,770.00 | KRW 10,110.00 | 53.72K |
| 2026-08-24 | KRW 10,490.00 | -2.69% | KRW 10,680.00 | KRW 10,780.00 | KRW 10,370.00 | 46.90K |
| 2026-08-21 | KRW 10,780.00 | -0.46% | KRW 10,610.00 | KRW 10,780.00 | KRW 10,510.00 | 56.33K |
| 2026-08-20 | KRW 10,830.00 | +3.04% | KRW 10,780.00 | KRW 10,870.00 | KRW 10,570.00 | 52.50K |
| 2026-08-19 | KRW 10,510.00 | -3.93% | KRW 10,720.00 | KRW 10,870.00 | KRW 10,510.00 | 61.11K |
| 2026-08-18 | KRW 10,940.00 | +2.15% | KRW 10,660.00 | KRW 10,940.00 | KRW 10,570.00 | 113.62K |
| 2026-08-14 | KRW 10,710.00 | -0.19% | KRW 10,510.00 | KRW 10,840.00 | KRW 10,510.00 | 70.56K |
| 2026-08-13 | KRW 10,730.00 | -0.56% | KRW 10,580.00 | KRW 10,770.00 | KRW 10,420.00 | 70.34K |
| 2026-08-12 | KRW 10,790.00 | -1.73% | KRW 10,850.00 | KRW 10,900.00 | KRW 10,550.00 | 94.87K |
| 2026-08-11 | KRW 10,980.00 | +2.33% | KRW 10,600.00 | KRW 11,020.00 | KRW 10,520.00 | 129.71K |
| 2026-08-10 | KRW 10,730.00 | +1.90% | KRW 10,360.00 | KRW 10,800.00 | KRW 10,360.00 | 105.91K |
| 2026-08-07 | KRW 10,530.00 | -1.22% | KRW 10,560.00 | KRW 10,690.00 | KRW 10,160.00 | 129.03K |
| 2026-08-06 | KRW 10,660.00 | +2.90% | KRW 10,150.00 | KRW 10,700.00 | KRW 10,150.00 | 117.83K |
| 2026-08-05 | KRW 10,360.00 | +0.10% | KRW 10,220.00 | KRW 10,480.00 | KRW 10,080.00 | 124.31K |
| 2026-08-04 | KRW 10,350.00 | +5.83% | KRW 9,690.00 | KRW 10,390.00 | KRW 9,690.00 | 181.09K |
| 2026-08-03 | KRW 9,780.00 | -2.10% | KRW 9,700.00 | KRW 10,290.00 | KRW 9,630.00 | 111.12K |
| 2026-07-31 | KRW 9,990.00 | +5.27% | KRW 9,590.00 | KRW 10,170.00 | KRW 9,400.00 | 115.27K |
| 2026-07-30 | KRW 9,490.00 | +0.64% | KRW 9,440.00 | KRW 9,760.00 | KRW 9,000.00 | 152.44K |
| 2026-07-29 | KRW 9,430.00 | -0.32% | KRW 9,650.00 | KRW 9,650.00 | KRW 9,010.00 | 192.85K |
| 2026-07-28 | KRW 9,460.00 | -4.44% | KRW 9,630.00 | KRW 9,900.00 | KRW 9,310.00 | 125.55K |
| 2026-07-27 | KRW 9,900.00 | +2.80% | KRW 9,800.00 | KRW 10,010.00 | KRW 9,600.00 | 101.93K |
| 2026-07-24 | KRW 9,630.00 | -2.23% | KRW 9,540.00 | KRW 9,810.00 | KRW 9,540.00 | 99.69K |
| 2026-07-23 | KRW 9,850.00 | +3.14% | KRW 9,830.00 | KRW 9,930.00 | KRW 9,490.00 | 80.98K |
| 2026-07-22 | KRW 9,550.00 | -3.83% | KRW 9,760.00 | KRW 9,970.00 | KRW 9,550.00 | 66.29K |
| 2026-07-21 | KRW 9,930.00 | +3.44% | KRW 9,820.00 | KRW 9,980.00 | KRW 9,500.00 | 81.50K |
| 2026-07-20 | KRW 9,600.00 | -4.38% | KRW 10,130.00 | KRW 10,130.00 | KRW 9,530.00 | 107.28K |
| 2026-07-16 | KRW 10,040.00 | -1.67% | KRW 10,260.00 | KRW 10,380.00 | KRW 9,950.00 | 99.76K |
| 2026-07-15 | KRW 10,210.00 | +0.20% | KRW 10,100.00 | KRW 10,450.00 | KRW 10,100.00 | 106.18K |
| 2026-07-14 | KRW 10,190.00 | -1.07% | KRW 10,570.00 | KRW 10,570.00 | KRW 9,820.00 | 127.82K |
| 2026-07-13 | KRW 10,300.00 | -3.38% | KRW 10,800.00 | KRW 11,070.00 | KRW 10,290.00 | 118.19K |
| 2026-07-10 | KRW 10,660.00 | +6.71% | KRW 10,190.00 | KRW 10,830.00 | KRW 10,050.00 | 210.89K |
| 2026-07-09 | KRW 9,990.00 | -2.25% | KRW 10,240.00 | KRW 10,370.00 | KRW 9,900.00 | 135.85K |
| 2026-07-08 | KRW 10,220.00 | -2.29% | KRW 10,300.00 | KRW 10,450.00 | KRW 10,060.00 | 134.19K |
| 2026-07-07 | KRW 10,460.00 | +0.58% | KRW 10,230.00 | KRW 10,680.00 | KRW 10,230.00 | 162.03K |
| 2026-07-06 | KRW 10,400.00 | +1.76% | KRW 10,140.00 | KRW 10,600.00 | KRW 10,080.00 | 161.83K |
| 2026-07-03 | KRW 10,220.00 | +1.69% | KRW 10,160.00 | KRW 10,360.00 | KRW 9,900.00 | 174.79K |
| 2026-07-02 | KRW 10,050.00 | +0.10% | KRW 10,000.00 | KRW 10,310.00 | KRW 9,900.00 | 76.69K |
| 2026-07-01 | KRW 10,040.00 | -0.20% | KRW 9,960.00 | KRW 10,270.00 | KRW 9,900.00 | 171.26K |
| 2026-06-30 | KRW 10,060.00 | -0.49% | KRW 9,890.00 | KRW 10,350.00 | KRW 9,800.00 | 171.53K |
| 2026-06-29 | KRW 10,110.00 | +8.01% | KRW 9,280.00 | KRW 10,180.00 | KRW 9,190.00 | 216.60K |
| 2026-06-26 | KRW 9,360.00 | +4.23% | KRW 8,940.00 | KRW 9,460.00 | KRW 8,650.00 | 244.14K |
| 2026-06-25 | KRW 8,980.00 | -2.60% | KRW 9,040.00 | KRW 9,330.00 | KRW 8,980.00 | 156.33K |
| 2026-06-24 | KRW 9,220.00 | 0.00% | KRW 9,450.00 | KRW 9,930.00 | KRW 9,000.00 | 170.34K |
| 2026-06-23 | KRW 9,220.00 | -5.44% | KRW 9,760.00 | KRW 9,930.00 | KRW 9,170.00 | 166.62K |
| 2026-06-22 | KRW 9,750.00 | -1.02% | KRW 9,850.00 | KRW 10,050.00 | KRW 9,710.00 | 99.52K |
| 2026-06-19 | KRW 9,850.00 | -2.96% | KRW 10,100.00 | KRW 10,210.00 | KRW 9,800.00 | 102.35K |
| 2026-06-18 | KRW 10,150.00 | +0.40% | KRW 10,030.00 | KRW 10,370.00 | KRW 9,760.00 | 156.15K |
| 2026-06-17 | KRW 10,110.00 | +0.40% | KRW 10,340.00 | KRW 10,450.00 | KRW 10,010.00 | 179.60K |
| 2026-06-16 | KRW 10,070.00 | -2.71% | KRW 10,350.00 | KRW 10,370.00 | KRW 9,900.00 | 109.61K |
| 2026-06-15 | KRW 10,350.00 | +5.61% | KRW 9,960.00 | KRW 10,550.00 | KRW 9,950.00 | 161.62K |
| 2026-06-12 | KRW 9,800.00 | -0.31% | KRW 9,950.00 | KRW 10,120.00 | KRW 9,740.00 | 128.41K |
| 2026-06-11 | KRW 9,830.00 | +5.59% | KRW 9,110.00 | KRW 9,830.00 | KRW 9,110.00 | 277.28K |
| 2026-06-10 | KRW 9,310.00 | -0.21% | KRW 9,140.00 | KRW 9,600.00 | KRW 9,050.00 | 115.70K |
| 2026-06-09 | KRW 9,330.00 | +5.42% | KRW 8,930.00 | KRW 9,820.00 | KRW 8,930.00 | 204.19K |
| 2026-06-08 | KRW 8,850.00 | -1.88% | KRW 8,100.00 | KRW 9,000.00 | KRW 8,100.00 | 197.06K |
| 2026-06-05 | KRW 9,020.00 | -3.53% | KRW 9,000.00 | KRW 9,500.00 | KRW 8,950.00 | 122.44K |
| 2026-06-04 | KRW 9,350.00 | -2.20% | KRW 9,830.00 | KRW 9,840.00 | KRW 9,120.00 | 131.26K |
| 2026-06-02 | KRW 9,560.00 | +1.70% | KRW 9,300.00 | KRW 9,790.00 | KRW 9,210.00 | 114.84K |
| 2026-06-01 | KRW 9,400.00 | -1.67% | KRW 9,450.00 | KRW 9,590.00 | KRW 9,010.00 | 241.16K |
| 2026-05-29 | KRW 9,560.00 | -3.04% | KRW 9,690.00 | KRW 9,910.00 | KRW 9,430.00 | 126.39K |
| 2026-05-28 | KRW 9,860.00 | +4.89% | KRW 9,420.00 | KRW 10,000.00 | KRW 9,420.00 | 163.57K |
| 2026-05-27 | KRW 9,400.00 | -5.34% | KRW 9,910.00 | KRW 10,100.00 | KRW 9,350.00 | 221.49K |
| 2026-05-26 | KRW 9,930.00 | -5.07% | KRW 10,410.00 | KRW 10,560.00 | KRW 9,890.00 | 176.76K |
| 2026-05-22 | KRW 10,460.00 | +5.66% | KRW 9,910.00 | KRW 10,840.00 | KRW 9,910.00 | 206.44K |