INCAR FINANCIAL SERVICE Co., Ltd. (KOSDAQ:211050)
South Korea
· Delayed Price · Currency is KRW 11,010
-50 (-0.45%)
At close: Apr 28, 2026
INCAR FINANCIAL SERVICE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 11,180.00 | 11,450.00 | 11,060.00 | 11,060.00 | 11,060.00 | -1.69% | 91,185 |
| Apr 24, 2026 | 11,060.00 | 11,350.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.72% | 118,808 |
| Apr 23, 2026 | 11,110.00 | 11,370.00 | 11,050.00 | 11,170.00 | 11,170.00 | 1.09% | 84,344 |
| Apr 22, 2026 | 11,220.00 | 11,380.00 | 10,830.00 | 11,050.00 | 11,050.00 | -2.56% | 217,931 |
| Apr 21, 2026 | 11,510.00 | 11,710.00 | 11,320.00 | 11,340.00 | 11,340.00 | -1.82% | 108,879 |
| Apr 20, 2026 | 12,110.00 | 12,110.00 | 11,400.00 | 11,550.00 | 11,550.00 | -4.70% | 219,640 |
| Apr 17, 2026 | 12,050.00 | 12,400.00 | 11,900.00 | 12,120.00 | 12,120.00 | -0.82% | 121,604 |
| Apr 16, 2026 | 11,730.00 | 12,340.00 | 11,730.00 | 12,220.00 | 12,220.00 | 4.18% | 157,728 |
| Apr 15, 2026 | 11,720.00 | 11,840.00 | 11,510.00 | 11,730.00 | 11,730.00 | 1.21% | 150,147 |
| Apr 14, 2026 | 11,610.00 | 11,980.00 | 11,570.00 | 11,590.00 | 11,590.00 | 0.52% | 97,149 |
| Apr 13, 2026 | 11,550.00 | 11,910.00 | 11,210.00 | 11,530.00 | 11,530.00 | -1.11% | 132,178 |
| Apr 10, 2026 | 11,720.00 | 11,990.00 | 11,660.00 | 11,660.00 | 11,660.00 | -0.51% | 73,267 |
| Apr 9, 2026 | 11,720.00 | 12,000.00 | 11,610.00 | 11,720.00 | 11,720.00 | -1.68% | 130,226 |
| Apr 8, 2026 | 12,490.00 | 12,490.00 | 11,820.00 | 11,920.00 | 11,920.00 | 1.02% | 211,851 |
| Apr 7, 2026 | 11,160.00 | 12,100.00 | 11,160.00 | 11,800.00 | 11,800.00 | 4.98% | 146,167 |
| Apr 6, 2026 | 11,360.00 | 11,550.00 | 11,030.00 | 11,240.00 | 11,240.00 | -2.01% | 120,916 |
| Apr 3, 2026 | 11,770.00 | 12,000.00 | 11,470.00 | 11,470.00 | 11,470.00 | -2.38% | 102,111 |
| Apr 2, 2026 | 11,940.00 | 12,240.00 | 11,600.00 | 11,750.00 | 11,750.00 | -2.97% | 127,928 |
| Apr 1, 2026 | 12,090.00 | 12,290.00 | 11,740.00 | 12,110.00 | 12,110.00 | 5.21% | 157,479 |
| Mar 31, 2026 | 11,920.00 | 12,150.00 | 11,430.00 | 11,510.00 | 11,510.00 | -2.95% | 127,468 |
| Mar 30, 2026 | 12,000.00 | 12,130.00 | 11,750.00 | 11,860.00 | 11,860.00 | -3.18% | 110,049 |
| Mar 27, 2026 | 11,980.00 | 12,290.00 | 11,930.00 | 12,250.00 | 12,250.00 | 1.16% | 108,231 |
| Mar 26, 2026 | 12,210.00 | 12,460.00 | 12,110.00 | 12,110.00 | 12,110.00 | -2.57% | 82,819 |
| Mar 25, 2026 | 12,180.00 | 12,600.00 | 12,180.00 | 12,430.00 | 12,430.00 | 1.64% | 81,539 |
| Mar 24, 2026 | 12,290.00 | 12,410.00 | 12,030.00 | 12,230.00 | 12,230.00 | 1.49% | 97,464 |
| Mar 23, 2026 | 12,350.00 | 12,460.00 | 12,010.00 | 12,050.00 | 12,050.00 | -5.27% | 118,556 |
| Mar 20, 2026 | 12,730.00 | 12,790.00 | 12,510.00 | 12,720.00 | 12,720.00 | 0.79% | 91,714 |
| Mar 19, 2026 | 12,650.00 | 12,780.00 | 12,450.00 | 12,620.00 | 12,620.00 | -1.41% | 110,640 |
| Mar 18, 2026 | 13,000.00 | 13,000.00 | 12,630.00 | 12,800.00 | 12,800.00 | 1.27% | 167,075 |
| Mar 17, 2026 | 12,810.00 | 12,870.00 | 12,560.00 | 12,640.00 | 12,640.00 | 0.56% | 172,123 |
| Mar 16, 2026 | 12,850.00 | 12,880.00 | 12,470.00 | 12,570.00 | 12,570.00 | -2.41% | 233,093 |
| Mar 13, 2026 | 12,760.00 | 13,100.00 | 12,520.00 | 12,880.00 | 12,880.00 | 1.26% | 183,794 |
| Mar 12, 2026 | 12,980.00 | 13,100.00 | 12,720.00 | 12,720.00 | 12,720.00 | -2.53% | 320,379 |
| Mar 11, 2026 | 13,400.00 | 13,400.00 | 12,920.00 | 13,050.00 | 13,050.00 | -1.66% | 231,037 |
| Mar 10, 2026 | 14,200.00 | 14,200.00 | 13,230.00 | 13,270.00 | 13,270.00 | -2.86% | 212,695 |
| Mar 9, 2026 | 13,200.00 | 13,980.00 | 12,610.00 | 13,660.00 | 13,660.00 | -0.29% | 266,550 |
| Mar 6, 2026 | 12,910.00 | 13,910.00 | 12,770.00 | 13,700.00 | 13,700.00 | 3.32% | 190,320 |
| Mar 5, 2026 | 12,990.00 | 14,400.00 | 12,670.00 | 13,260.00 | 13,260.00 | 5.66% | 347,041 |
| Mar 4, 2026 | 13,750.00 | 13,890.00 | 12,380.00 | 12,550.00 | 12,550.00 | -7.72% | 437,221 |
| Mar 3, 2026 | 14,130.00 | 14,660.00 | 13,600.00 | 13,600.00 | 13,600.00 | -3.20% | 208,473 |
| Feb 27, 2026 | 13,560.00 | 14,460.00 | 13,540.00 | 14,050.00 | 14,050.00 | 0.79% | 151,543 |
| Feb 26, 2026 | 14,670.00 | 14,670.00 | 13,820.00 | 13,940.00 | 13,940.00 | -3.53% | 171,528 |
| Feb 25, 2026 | 14,870.00 | 15,140.00 | 14,180.00 | 14,450.00 | 14,450.00 | -1.77% | 120,588 |
| Feb 24, 2026 | 14,880.00 | 15,200.00 | 14,610.00 | 14,710.00 | 14,710.00 | -2.26% | 176,222 |
| Feb 23, 2026 | 15,510.00 | 15,630.00 | 14,830.00 | 15,050.00 | 15,050.00 | -2.65% | 228,297 |
| Feb 20, 2026 | 14,400.00 | 15,650.00 | 14,400.00 | 15,460.00 | 15,460.00 | 5.53% | 236,183 |
| Feb 19, 2026 | 14,130.00 | 14,820.00 | 14,130.00 | 14,650.00 | 14,650.00 | 4.72% | 268,435 |
| Feb 13, 2026 | 14,800.00 | 14,800.00 | 13,840.00 | 13,990.00 | 13,990.00 | -4.11% | 191,122 |
| Feb 12, 2026 | 14,040.00 | 14,650.00 | 14,030.00 | 14,590.00 | 14,590.00 | 2.60% | 105,206 |
| Feb 11, 2026 | 14,250.00 | 14,420.00 | 14,050.00 | 14,220.00 | 14,220.00 | - | 168,963 |
| Feb 10, 2026 | 13,900.00 | 14,500.00 | 13,820.00 | 14,220.00 | 14,220.00 | 1.94% | 131,520 |
| Feb 9, 2026 | 13,410.00 | 14,100.00 | 13,410.00 | 13,950.00 | 13,950.00 | 5.12% | 150,296 |
| Feb 6, 2026 | 13,390.00 | 13,530.00 | 12,950.00 | 13,270.00 | 13,270.00 | -0.90% | 145,958 |
| Feb 5, 2026 | 13,590.00 | 13,710.00 | 13,310.00 | 13,390.00 | 13,390.00 | -2.05% | 153,174 |
| Feb 4, 2026 | 14,140.00 | 14,140.00 | 13,630.00 | 13,670.00 | 13,670.00 | -1.73% | 201,096 |
| Feb 3, 2026 | 15,300.00 | 15,350.00 | 13,860.00 | 13,910.00 | 13,910.00 | -4.92% | 291,510 |
| Feb 2, 2026 | 15,050.00 | 15,210.00 | 14,370.00 | 14,630.00 | 14,630.00 | -7.64% | 313,999 |
| Jan 30, 2026 | 17,320.00 | 17,330.00 | 15,840.00 | 15,840.00 | 15,840.00 | -6.77% | 445,127 |
| Jan 29, 2026 | 15,340.00 | 17,050.00 | 15,000.00 | 16,990.00 | 16,990.00 | 11.85% | 831,541 |
| Jan 28, 2026 | 14,350.00 | 15,190.00 | 14,260.00 | 15,190.00 | 15,190.00 | 6.97% | 422,391 |
| Jan 27, 2026 | 14,040.00 | 14,730.00 | 13,850.00 | 14,200.00 | 14,200.00 | 1.36% | 354,431 |
| Jan 26, 2026 | 13,400.00 | 14,330.00 | 13,320.00 | 14,010.00 | 14,010.00 | 3.70% | 414,994 |
| Jan 23, 2026 | 13,470.00 | 13,510.00 | 12,760.00 | 13,510.00 | 13,510.00 | 2.27% | 206,147 |
| Jan 22, 2026 | 12,350.00 | 13,470.00 | 12,220.00 | 13,210.00 | 13,210.00 | 6.10% | 293,002 |
| Jan 21, 2026 | 12,400.00 | 12,600.00 | 12,180.00 | 12,450.00 | 12,450.00 | 0.40% | 210,169 |
| Jan 20, 2026 | 12,250.00 | 12,440.00 | 11,990.00 | 12,400.00 | 12,400.00 | 1.22% | 233,124 |
| Jan 19, 2026 | 11,940.00 | 12,280.00 | 11,940.00 | 12,250.00 | 12,250.00 | 1.32% | 105,487 |
| Jan 16, 2026 | 12,140.00 | 12,340.00 | 11,910.00 | 12,090.00 | 12,090.00 | 0.08% | 107,072 |
| Jan 15, 2026 | 12,270.00 | 12,410.00 | 11,950.00 | 12,080.00 | 12,080.00 | -1.55% | 92,690 |
| Jan 14, 2026 | 11,860.00 | 12,390.00 | 11,820.00 | 12,270.00 | 12,270.00 | 3.02% | 81,921 |
| Jan 13, 2026 | 11,850.00 | 12,030.00 | 11,800.00 | 11,910.00 | 11,910.00 | 0.17% | 66,301 |
| Jan 12, 2026 | 12,050.00 | 12,280.00 | 11,800.00 | 11,890.00 | 11,890.00 | -1.65% | 106,851 |
| Jan 9, 2026 | 12,370.00 | 12,370.00 | 12,000.00 | 12,090.00 | 12,090.00 | -2.26% | 71,931 |
| Jan 8, 2026 | 12,190.00 | 12,440.00 | 12,090.00 | 12,370.00 | 12,370.00 | 0.32% | 148,977 |
| Jan 7, 2026 | 12,600.00 | 12,700.00 | 12,200.00 | 12,330.00 | 12,330.00 | -2.99% | 127,508 |
| Jan 6, 2026 | 12,600.00 | 12,870.00 | 12,580.00 | 12,710.00 | 12,710.00 | -0.08% | 124,928 |
| Jan 5, 2026 | 13,090.00 | 13,240.00 | 12,700.00 | 12,720.00 | 12,720.00 | -1.93% | 145,579 |
| Jan 2, 2026 | 12,970.00 | 13,130.00 | 12,570.00 | 12,970.00 | 12,970.00 | 1.25% | 132,049 |
| Dec 30, 2025 | 13,180.00 | 13,430.00 | 12,810.00 | 12,810.00 | 12,810.00 | -1.16% | 153,635 |
| Dec 29, 2025 | 12,780.00 | 13,140.00 | 12,710.00 | 12,960.00 | 12,960.00 | 0.31% | 125,327 |
| Dec 26, 2025 | 13,000.00 | 13,070.00 | 12,690.00 | 12,920.00 | 12,820.00 | -1.22% | 144,409 |
| Dec 24, 2025 | 13,000.00 | 13,170.00 | 12,920.00 | 13,080.00 | 12,978.76 | -0.15% | 102,229 |
| Dec 23, 2025 | 13,200.00 | 13,270.00 | 12,930.00 | 13,100.00 | 12,998.61 | -0.61% | 77,902 |
| Dec 22, 2025 | 13,800.00 | 13,800.00 | 13,130.00 | 13,180.00 | 13,077.99 | -4.49% | 142,969 |
| Dec 19, 2025 | 13,580.00 | 13,800.00 | 13,420.00 | 13,800.00 | 13,693.19 | 1.62% | 188,183 |
| Dec 18, 2025 | 13,990.00 | 13,990.00 | 13,050.00 | 13,580.00 | 13,474.89 | -1.45% | 150,824 |
| Dec 17, 2025 | 13,920.00 | 14,050.00 | 13,510.00 | 13,780.00 | 13,673.34 | -1.01% | 201,579 |
| Dec 16, 2025 | 14,120.00 | 14,440.00 | 13,790.00 | 13,920.00 | 13,812.26 | -2.73% | 179,807 |
| Dec 15, 2025 | 14,820.00 | 14,820.00 | 14,210.00 | 14,310.00 | 14,199.24 | -4.47% | 176,315 |
| Dec 12, 2025 | 15,110.00 | 16,160.00 | 14,570.00 | 14,980.00 | 14,864.06 | -0.33% | 309,480 |
| Dec 11, 2025 | 15,510.00 | 15,670.00 | 15,000.00 | 15,030.00 | 14,913.67 | -3.34% | 873,618 |
| Dec 10, 2025 | 15,360.00 | 15,620.00 | 15,200.00 | 15,550.00 | 15,429.64 | 1.63% | 99,040 |
| Dec 9, 2025 | 15,890.00 | 15,890.00 | 15,210.00 | 15,300.00 | 15,181.58 | -2.92% | 170,594 |
| Dec 8, 2025 | 16,120.00 | 16,190.00 | 15,550.00 | 15,760.00 | 15,638.02 | -1.50% | 142,519 |
| Dec 5, 2025 | 15,200.00 | 16,200.00 | 15,130.00 | 16,000.00 | 15,876.16 | 5.96% | 249,272 |
| Dec 4, 2025 | 15,000.00 | 15,870.00 | 14,870.00 | 15,100.00 | 14,983.13 | 1.27% | 98,581 |
| Dec 3, 2025 | 15,300.00 | 15,410.00 | 14,870.00 | 14,910.00 | 14,794.60 | -2.87% | 180,931 |
| Dec 2, 2025 | 15,410.00 | 15,630.00 | 15,130.00 | 15,350.00 | 15,231.19 | 0.59% | 135,986 |
| Dec 1, 2025 | 16,130.00 | 16,130.00 | 15,170.00 | 15,260.00 | 15,141.89 | -2.37% | 121,564 |
| Nov 28, 2025 | 15,130.00 | 15,750.00 | 15,130.00 | 15,630.00 | 15,509.02 | 3.44% | 187,953 |