Skip to main content
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,370.00
-65.00 (-1.89%)
At close: Apr 28, 2026

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,370.003,450.003,240.003,385.003,385.000.45%32,953
Apr 28, 20263,520.003,520.003,175.003,370.003,370.00-1.89%61,915
Apr 27, 20263,380.003,495.003,335.003,435.003,435.002.23%66,233
Apr 24, 20263,300.003,415.003,260.003,360.003,360.000.60%43,325
Apr 23, 20263,400.003,400.003,225.003,340.003,340.00-2.05%82,985
Apr 22, 20263,570.003,570.003,287.003,410.003,410.00-4.48%112,397
Apr 21, 20263,480.003,825.003,350.003,570.003,570.004.85%237,343
Apr 20, 20263,430.003,775.003,375.003,405.003,405.001.79%730,729
Apr 17, 20263,515.003,535.003,225.003,345.003,345.00-4.84%201,577
Apr 16, 20263,500.003,810.003,435.003,515.003,515.003.84%640,970
Apr 15, 20263,125.003,510.003,120.003,385.003,385.008.67%619,303
Apr 14, 20263,100.003,135.003,095.003,115.003,115.000.48%78,295
Apr 13, 20263,165.003,165.003,095.003,100.003,100.00-0.96%94,666
Apr 10, 20263,125.003,140.003,105.003,130.003,130.000.64%22,834
Apr 9, 20263,130.003,145.003,100.003,110.003,110.00-0.16%23,284
Apr 8, 20263,130.003,150.003,100.003,115.003,115.00-0.48%54,082
Apr 7, 20263,135.003,160.003,100.003,130.003,130.000.32%92,868
Apr 6, 20263,070.003,160.003,070.003,120.003,120.002.13%59,620
Apr 3, 20263,040.003,080.003,035.003,055.003,055.001.16%38,645
Apr 2, 20263,040.003,100.002,990.003,020.003,020.00-0.66%64,716
Apr 1, 20263,100.003,115.003,025.003,040.003,040.00-0.65%67,351
Mar 31, 20263,080.003,100.002,925.003,060.003,060.00-0.33%68,340
Mar 30, 20263,020.003,090.002,985.003,070.003,070.001.82%133,022
Mar 27, 20262,960.003,015.002,960.003,015.003,015.001.01%49,588
Mar 26, 20262,975.003,000.002,955.002,985.002,985.000.51%54,696
Mar 25, 20262,920.002,995.002,910.002,970.002,970.001.37%83,938
Mar 24, 20262,950.003,000.002,875.002,930.002,930.001.21%82,711
Mar 23, 20262,760.003,045.002,745.002,895.002,895.004.51%211,576
Mar 20, 20262,790.002,790.002,765.002,770.002,770.00-0.72%4,937
Mar 19, 20262,750.002,800.002,750.002,790.002,790.000.72%10,075
Mar 18, 20262,750.002,795.002,745.002,770.002,770.00-8,589
Mar 17, 20262,730.002,800.002,730.002,770.002,770.001.47%6,851
Mar 16, 20262,745.002,770.002,710.002,730.002,730.00-1.27%6,990
Mar 13, 20262,730.002,840.002,720.002,765.002,765.000.55%10,521
Mar 12, 20262,685.002,750.002,675.002,750.002,750.001.66%13,057
Mar 11, 20262,685.002,760.002,635.002,705.002,705.000.19%24,010
Mar 10, 20262,720.002,850.002,675.002,700.002,700.00-0.55%10,578
Mar 9, 20262,690.002,760.002,615.002,715.002,715.000.18%17,049
Mar 6, 20262,665.002,770.002,640.002,710.002,710.000.93%10,782
Mar 5, 20262,615.002,715.002,615.002,685.002,685.002.68%15,132
Mar 4, 20262,675.002,675.002,605.002,615.002,615.00-2.97%23,783
Mar 3, 20262,785.002,790.002,680.002,695.002,695.00-3.92%35,715
Feb 27, 20262,835.002,835.002,780.002,805.002,805.00-1.75%32,518
Feb 26, 20262,905.002,905.002,785.002,855.002,855.00-0.87%59,364
Feb 25, 20262,875.002,895.002,870.002,880.002,880.00-0.52%27,643
Feb 24, 20262,925.002,925.002,875.002,895.002,895.00-0.17%40,408
Feb 23, 20262,900.002,925.002,885.002,900.002,900.000.17%26,038
Feb 20, 20262,910.002,935.002,895.002,895.002,895.00-1.36%39,461
Feb 19, 20262,955.002,990.002,820.002,935.002,935.00-0.84%44,389
Feb 13, 20262,970.002,990.002,930.002,960.002,960.00-0.50%13,794
Feb 12, 20262,965.003,020.002,820.002,975.002,975.00-0.50%36,855
Feb 11, 20263,015.003,035.002,955.002,990.002,990.00-1.48%15,580
Feb 10, 20263,015.003,035.002,980.003,035.003,035.000.66%45,311
Feb 9, 20263,050.003,050.002,955.003,015.003,015.000.67%57,867
Feb 6, 20263,000.003,015.002,930.002,995.002,995.00-0.83%35,553
Feb 5, 20263,065.003,070.002,995.003,020.003,020.000.17%35,890
Feb 4, 20262,980.003,020.002,960.003,015.003,015.001.17%34,336
Feb 3, 20263,000.003,005.002,960.002,980.002,980.000.51%27,780
Feb 2, 20262,940.003,230.002,800.002,965.002,965.000.51%124,146
Jan 30, 20262,995.003,015.002,950.002,950.002,950.00-1.50%22,833
Jan 29, 20263,000.003,070.002,970.002,995.002,995.00-45,276
Jan 28, 20262,940.003,030.002,915.002,995.002,995.002.74%34,211
Jan 27, 20262,940.002,955.002,885.002,915.002,915.000.17%11,502
Jan 26, 20262,900.002,920.002,885.002,910.002,910.000.34%16,192
Jan 23, 20262,905.002,915.002,870.002,900.002,900.000.17%14,906
Jan 22, 20262,915.002,915.002,880.002,895.002,895.000.70%18,097
Jan 21, 20262,880.002,920.002,850.002,875.002,875.00-1.03%10,291
Jan 20, 20262,900.002,935.002,870.002,905.002,905.000.17%8,089
Jan 19, 20262,875.002,900.002,870.002,900.002,900.000.87%11,904
Jan 16, 20262,895.002,905.002,875.002,875.002,875.00-0.69%16,935
Jan 15, 20262,915.002,940.002,885.002,895.002,895.00-0.52%14,647
Jan 14, 20262,895.002,935.002,895.002,910.002,910.000.52%5,677
Jan 13, 20262,920.002,920.002,885.002,895.002,895.00-0.86%12,806
Jan 12, 20262,900.002,970.002,900.002,920.002,920.000.17%9,099
Jan 9, 20262,925.002,940.002,860.002,915.002,915.001.22%6,380
Jan 8, 20262,880.002,990.002,880.002,880.002,880.00-1.20%12,744
Jan 7, 20262,880.002,955.002,855.002,915.002,915.001.22%18,526
Jan 6, 20262,905.002,905.002,865.002,880.002,880.00-0.86%14,831
Jan 5, 20262,965.002,985.002,880.002,905.002,905.00-1.53%18,546
Jan 2, 20262,955.003,000.002,925.002,950.002,950.00-19,558
Dec 30, 20252,865.003,025.002,865.002,950.002,950.002.25%17,533
Dec 29, 20252,915.002,945.002,860.002,885.002,885.00-1.03%8,008
Dec 26, 20252,895.002,935.002,895.002,915.002,915.000.87%10,488
Dec 24, 20252,895.002,900.002,875.002,890.002,890.00-10,785
Dec 23, 20252,890.002,935.002,860.002,890.002,890.00-0.34%11,972
Dec 22, 20252,955.002,960.002,880.002,900.002,900.00-1.86%18,119
Dec 19, 20252,915.002,965.002,915.002,955.002,955.000.68%9,831
Dec 18, 20252,935.002,990.002,885.002,935.002,935.000.51%23,020
Dec 17, 20252,890.002,935.002,890.002,920.002,920.00-11,019
Dec 16, 20252,940.002,940.002,895.002,920.002,920.00-0.68%15,667
Dec 15, 20252,980.002,990.002,930.002,940.002,940.00-2.33%13,209
Dec 12, 20252,920.003,010.002,890.003,010.003,010.002.91%9,169
Dec 11, 20252,940.003,000.002,920.002,925.002,925.00-1.52%18,177
Dec 10, 20252,940.003,010.002,940.002,970.002,970.001.02%13,641
Dec 9, 20252,965.002,980.002,920.002,940.002,940.00-1.67%17,971
Dec 8, 20252,975.003,060.002,975.002,990.002,990.000.50%19,394
Dec 5, 20252,970.003,005.002,925.002,975.002,975.00-0.17%35,213
Dec 4, 20253,000.003,075.002,960.002,980.002,980.00-0.67%29,045
Dec 3, 20253,005.003,080.002,965.003,000.003,000.00-0.99%24,856
Dec 2, 20253,000.003,090.003,000.003,030.003,030.000.50%16,990