INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea
· Delayed Price · Currency is KRW 16,000
+900 (5.96%)
At close: Dec 5, 2025
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,200.00 | 16,200.00 | 15,130.00 | 16,000.00 | 16,000.00 | 5.96% | 249,110 |
| Dec 4, 2025 | 15,000.00 | 15,870.00 | 14,870.00 | 15,100.00 | 15,100.00 | 1.27% | 98,581 |
| Dec 3, 2025 | 15,300.00 | 15,410.00 | 14,870.00 | 14,910.00 | 14,910.00 | -2.87% | 180,931 |
| Dec 2, 2025 | 15,410.00 | 15,630.00 | 15,130.00 | 15,350.00 | 15,350.00 | 0.59% | 135,986 |
| Dec 1, 2025 | 16,130.00 | 16,130.00 | 15,170.00 | 15,260.00 | 15,260.00 | -2.37% | 121,564 |
| Nov 28, 2025 | 15,130.00 | 15,750.00 | 15,130.00 | 15,630.00 | 15,630.00 | 3.44% | 187,953 |
| Nov 27, 2025 | 15,080.00 | 16,210.00 | 14,710.00 | 15,110.00 | 15,110.00 | 0.07% | 186,225 |
| Nov 26, 2025 | 14,280.00 | 15,160.00 | 14,120.00 | 15,100.00 | 15,100.00 | 6.56% | 229,869 |
| Nov 25, 2025 | 13,300.00 | 14,390.00 | 13,300.00 | 14,170.00 | 14,170.00 | 6.14% | 181,683 |
| Nov 24, 2025 | 13,500.00 | 13,710.00 | 13,350.00 | 13,350.00 | 13,350.00 | 0.45% | 92,718 |
| Nov 21, 2025 | 13,320.00 | 13,680.00 | 13,170.00 | 13,290.00 | 13,290.00 | -2.99% | 96,380 |
| Nov 20, 2025 | 13,100.00 | 13,830.00 | 13,100.00 | 13,700.00 | 13,700.00 | 5.55% | 287,358 |
| Nov 19, 2025 | 12,680.00 | 13,290.00 | 12,090.00 | 12,980.00 | 12,980.00 | 4.76% | 199,582 |
| Nov 18, 2025 | 12,380.00 | 12,750.00 | 12,310.00 | 12,390.00 | 12,390.00 | -2.59% | 86,480 |
| Nov 17, 2025 | 12,880.00 | 13,000.00 | 12,180.00 | 12,720.00 | 12,720.00 | -0.24% | 204,867 |
| Nov 14, 2025 | 13,390.00 | 13,600.00 | 12,750.00 | 12,750.00 | 12,750.00 | -4.71% | 153,183 |
| Nov 13, 2025 | 13,080.00 | 13,400.00 | 12,900.00 | 13,380.00 | 13,380.00 | 2.29% | 85,399 |
| Nov 12, 2025 | 12,980.00 | 13,180.00 | 12,600.00 | 13,080.00 | 13,080.00 | 2.59% | 75,215 |
| Nov 11, 2025 | 13,200.00 | 13,290.00 | 12,650.00 | 12,750.00 | 12,750.00 | -3.04% | 94,470 |
| Nov 10, 2025 | 12,340.00 | 13,330.00 | 12,340.00 | 13,150.00 | 13,150.00 | 6.91% | 186,228 |
| Nov 7, 2025 | 12,370.00 | 12,470.00 | 11,930.00 | 12,300.00 | 12,300.00 | -1.36% | 136,486 |
| Nov 6, 2025 | 12,720.00 | 12,720.00 | 12,150.00 | 12,470.00 | 12,470.00 | -0.24% | 138,322 |
| Nov 5, 2025 | 12,220.00 | 12,670.00 | 11,710.00 | 12,500.00 | 12,500.00 | 2.54% | 153,616 |
| Nov 4, 2025 | 12,310.00 | 12,720.00 | 11,940.00 | 12,190.00 | 12,190.00 | 0.16% | 122,384 |
| Nov 3, 2025 | 11,940.00 | 12,310.00 | 11,940.00 | 12,170.00 | 12,170.00 | 1.67% | 93,697 |
| Oct 31, 2025 | 11,930.00 | 12,130.00 | 11,850.00 | 11,970.00 | 11,970.00 | 0.76% | 90,286 |
| Oct 30, 2025 | 12,120.00 | 12,320.00 | 11,830.00 | 11,880.00 | 11,880.00 | -3.18% | 121,878 |
| Oct 29, 2025 | 12,480.00 | 12,480.00 | 12,070.00 | 12,270.00 | 12,270.00 | -0.24% | 87,554 |
| Oct 28, 2025 | 12,100.00 | 12,440.00 | 11,860.00 | 12,300.00 | 12,300.00 | 2.93% | 119,323 |
| Oct 27, 2025 | 11,900.00 | 12,130.00 | 11,820.00 | 11,950.00 | 11,950.00 | 0.08% | 77,479 |
| Oct 24, 2025 | 11,470.00 | 12,150.00 | 11,470.00 | 11,940.00 | 11,940.00 | 3.65% | 169,819 |
| Oct 23, 2025 | 11,810.00 | 11,810.00 | 11,470.00 | 11,520.00 | 11,520.00 | -2.21% | 98,342 |
| Oct 22, 2025 | 12,200.00 | 12,200.00 | 11,510.00 | 11,780.00 | 11,780.00 | -2.48% | 266,839 |
| Oct 21, 2025 | 12,720.00 | 13,280.00 | 11,990.00 | 12,080.00 | 12,080.00 | -5.63% | 201,814 |
| Oct 20, 2025 | 12,700.00 | 12,940.00 | 12,680.00 | 12,800.00 | 12,800.00 | 0.79% | 42,426 |
| Oct 17, 2025 | 13,430.00 | 13,430.00 | 12,700.00 | 12,700.00 | 12,700.00 | -4.80% | 112,947 |
| Oct 16, 2025 | 13,490.00 | 13,610.00 | 13,150.00 | 13,340.00 | 13,340.00 | -1.04% | 80,340 |
| Oct 15, 2025 | 13,020.00 | 13,560.00 | 12,980.00 | 13,480.00 | 13,480.00 | 4.58% | 131,132 |
| Oct 14, 2025 | 13,210.00 | 13,440.00 | 12,850.00 | 12,890.00 | 12,890.00 | -2.13% | 139,082 |
| Oct 13, 2025 | 12,180.00 | 13,330.00 | 12,150.00 | 13,170.00 | 13,170.00 | 7.07% | 397,525 |
| Oct 10, 2025 | 12,640.00 | 12,640.00 | 11,960.00 | 12,300.00 | 12,300.00 | -2.30% | 293,937 |
| Oct 2, 2025 | 12,600.00 | 12,750.00 | 12,350.00 | 12,590.00 | 12,590.00 | -0.08% | 162,853 |
| Oct 1, 2025 | 12,200.00 | 12,710.00 | 11,800.00 | 12,600.00 | 12,600.00 | 2.52% | 186,744 |
| Sep 30, 2025 | 12,500.00 | 12,790.00 | 12,290.00 | 12,290.00 | 12,290.00 | -3.91% | 179,057 |
| Sep 29, 2025 | 12,790.00 | 12,890.00 | 12,290.00 | 12,790.00 | 12,790.00 | - | 136,542 |
| Sep 26, 2025 | 13,050.00 | 13,050.00 | 12,610.00 | 12,790.00 | 12,790.00 | -0.62% | 136,188 |
| Sep 25, 2025 | 12,630.00 | 12,960.00 | 12,630.00 | 12,870.00 | 12,870.00 | 1.98% | 88,152 |
| Sep 24, 2025 | 13,310.00 | 13,310.00 | 12,600.00 | 12,620.00 | 12,620.00 | -5.18% | 123,591 |
| Sep 23, 2025 | 13,130.00 | 13,460.00 | 13,040.00 | 13,310.00 | 13,310.00 | 1.37% | 102,649 |
| Sep 22, 2025 | 13,440.00 | 13,590.00 | 13,040.00 | 13,130.00 | 13,130.00 | -2.31% | 129,210 |
| Sep 19, 2025 | 13,900.00 | 13,910.00 | 13,310.00 | 13,440.00 | 13,440.00 | -3.03% | 160,971 |
| Sep 18, 2025 | 13,620.00 | 13,970.00 | 13,350.00 | 13,860.00 | 13,860.00 | 4.45% | 150,669 |
| Sep 17, 2025 | 13,330.00 | 13,330.00 | 13,010.00 | 13,270.00 | 13,270.00 | -0.38% | 80,462 |
| Sep 16, 2025 | 13,260.00 | 13,630.00 | 13,050.00 | 13,320.00 | 13,320.00 | 1.22% | 160,320 |
| Sep 15, 2025 | 12,730.00 | 13,160.00 | 12,570.00 | 13,160.00 | 13,160.00 | 3.38% | 164,971 |
| Sep 12, 2025 | 12,650.00 | 12,880.00 | 12,620.00 | 12,730.00 | 12,730.00 | -0.47% | 90,692 |
| Sep 11, 2025 | 12,780.00 | 12,870.00 | 12,620.00 | 12,790.00 | 12,790.00 | 0.16% | 206,572 |
| Sep 10, 2025 | 12,900.00 | 13,040.00 | 12,670.00 | 12,770.00 | 12,770.00 | -0.47% | 131,960 |
| Sep 9, 2025 | 12,840.00 | 12,990.00 | 12,670.00 | 12,830.00 | 12,830.00 | -1.31% | 130,520 |
| Sep 8, 2025 | 12,000.00 | 13,000.00 | 12,000.00 | 13,000.00 | 13,000.00 | 9.15% | 419,421 |
| Sep 5, 2025 | 11,950.00 | 12,010.00 | 11,800.00 | 11,910.00 | 11,910.00 | 0.42% | 60,163 |
| Sep 4, 2025 | 12,010.00 | 12,150.00 | 11,860.00 | 11,860.00 | 11,860.00 | -0.75% | 34,130 |
| Sep 3, 2025 | 11,940.00 | 12,220.00 | 11,840.00 | 11,950.00 | 11,950.00 | 1.88% | 92,541 |
| Sep 2, 2025 | 12,240.00 | 12,390.00 | 11,710.00 | 11,730.00 | 11,730.00 | -3.93% | 83,146 |
| Sep 1, 2025 | 11,680.00 | 12,440.00 | 11,530.00 | 12,210.00 | 12,210.00 | 4.45% | 154,270 |
| Aug 29, 2025 | 11,670.00 | 11,760.00 | 11,510.00 | 11,690.00 | 11,690.00 | 0.26% | 68,919 |
| Aug 28, 2025 | 11,250.00 | 11,730.00 | 11,250.00 | 11,660.00 | 11,660.00 | 2.55% | 161,446 |
| Aug 27, 2025 | 11,760.00 | 11,800.00 | 11,080.00 | 11,370.00 | 11,370.00 | -1.98% | 198,615 |
| Aug 26, 2025 | 11,610.00 | 11,800.00 | 11,530.00 | 11,600.00 | 11,600.00 | -0.85% | 70,356 |
| Aug 25, 2025 | 11,310.00 | 11,730.00 | 11,000.00 | 11,700.00 | 11,700.00 | 3.45% | 253,353 |
| Aug 22, 2025 | 11,410.00 | 11,430.00 | 11,170.00 | 11,310.00 | 11,310.00 | 0.62% | 60,753 |
| Aug 21, 2025 | 11,180.00 | 11,390.00 | 11,060.00 | 11,240.00 | 11,240.00 | 1.81% | 51,996 |
| Aug 20, 2025 | 10,910.00 | 11,140.00 | 10,840.00 | 11,040.00 | 11,040.00 | -1.43% | 128,558 |
| Aug 19, 2025 | 11,640.00 | 11,790.00 | 10,960.00 | 11,200.00 | 11,200.00 | -3.53% | 536,537 |
| Aug 18, 2025 | 12,100.00 | 12,250.00 | 11,410.00 | 11,610.00 | 11,610.00 | -4.13% | 148,465 |
| Aug 14, 2025 | 12,130.00 | 12,250.00 | 11,930.00 | 12,110.00 | 12,110.00 | 1.51% | 76,820 |
| Aug 13, 2025 | 12,300.00 | 12,750.00 | 11,820.00 | 11,930.00 | 11,930.00 | -3.63% | 182,121 |
| Aug 12, 2025 | 12,350.00 | 12,640.00 | 12,220.00 | 12,380.00 | 12,380.00 | 0.24% | 124,008 |
| Aug 11, 2025 | 12,470.00 | 12,470.00 | 12,000.00 | 12,350.00 | 12,350.00 | 0.65% | 73,157 |
| Aug 8, 2025 | 12,520.00 | 12,550.00 | 12,080.00 | 12,270.00 | 12,270.00 | -1.13% | 133,914 |
| Aug 7, 2025 | 11,910.00 | 12,470.00 | 11,790.00 | 12,410.00 | 12,410.00 | 5.26% | 154,426 |
| Aug 6, 2025 | 12,050.00 | 12,170.00 | 11,790.00 | 11,790.00 | 11,790.00 | -2.16% | 99,644 |
| Aug 5, 2025 | 11,800.00 | 12,240.00 | 11,640.00 | 12,050.00 | 12,050.00 | 2.12% | 118,196 |
| Aug 4, 2025 | 11,120.00 | 11,930.00 | 11,110.00 | 11,800.00 | 11,800.00 | 6.12% | 139,555 |
| Aug 1, 2025 | 11,470.00 | 11,470.00 | 10,970.00 | 11,120.00 | 11,120.00 | -2.28% | 199,783 |
| Jul 31, 2025 | 11,440.00 | 11,530.00 | 11,250.00 | 11,380.00 | 11,380.00 | 0.26% | 73,458 |
| Jul 30, 2025 | 11,980.00 | 12,000.00 | 11,240.00 | 11,350.00 | 11,350.00 | -4.14% | 253,680 |
| Jul 29, 2025 | 11,600.00 | 11,890.00 | 11,320.00 | 11,840.00 | 11,840.00 | 1.72% | 196,131 |
| Jul 28, 2025 | 12,150.00 | 12,150.00 | 11,550.00 | 11,640.00 | 11,640.00 | -3.24% | 115,496 |
| Jul 25, 2025 | 11,900.00 | 12,060.00 | 11,830.00 | 12,030.00 | 12,030.00 | 1.09% | 126,011 |
| Jul 24, 2025 | 11,900.00 | 12,080.00 | 11,720.00 | 11,900.00 | 11,900.00 | - | 120,141 |
| Jul 23, 2025 | 11,900.00 | 12,000.00 | 11,650.00 | 11,900.00 | 11,900.00 | -0.08% | 141,096 |
| Jul 22, 2025 | 11,510.00 | 12,260.00 | 11,510.00 | 11,910.00 | 11,910.00 | 2.14% | 341,989 |
| Jul 21, 2025 | 11,920.00 | 12,010.00 | 11,480.00 | 11,660.00 | 11,660.00 | -3.16% | 370,365 |
| Jul 18, 2025 | 12,400.00 | 12,400.00 | 11,810.00 | 12,040.00 | 12,040.00 | -1.55% | 183,735 |
| Jul 17, 2025 | 12,250.00 | 12,500.00 | 12,090.00 | 12,230.00 | 12,230.00 | -0.16% | 128,610 |
| Jul 16, 2025 | 12,540.00 | 12,620.00 | 12,230.00 | 12,250.00 | 12,250.00 | -1.76% | 114,047 |
| Jul 15, 2025 | 12,500.00 | 12,890.00 | 12,420.00 | 12,470.00 | 12,470.00 | -0.40% | 105,916 |
| Jul 14, 2025 | 12,540.00 | 12,800.00 | 12,120.00 | 12,520.00 | 12,520.00 | -1.18% | 424,740 |
| Jul 11, 2025 | 12,810.00 | 13,120.00 | 12,560.00 | 12,670.00 | 12,670.00 | -0.86% | 211,464 |