Skip to main content
Jiransecurity Co.,Ltd (KOSDAQ:208350)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
-5.00 (-0.17%)
At close: Dec 5, 2025

Jiransecurity Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20253,050.003,300.003,010.003,015.003,015.00-1.15%14,528
Nov 28, 20253,025.003,085.002,935.003,050.003,050.00-7,826
Nov 27, 20253,070.003,110.003,040.003,050.003,050.00-1.45%8,330
Nov 26, 20253,045.003,125.003,040.003,095.003,095.000.81%7,370
Nov 25, 20253,065.003,120.003,025.003,070.003,070.000.16%14,066
Nov 24, 20253,080.003,150.002,995.003,065.003,065.00-1.76%20,966
Nov 21, 20253,120.003,160.003,080.003,120.003,120.00-27,863
Nov 20, 20253,125.003,170.003,110.003,120.003,120.00-0.32%160,666
Nov 19, 20253,110.003,170.002,930.003,130.003,130.00-0.48%46,509
Nov 18, 20253,090.003,225.002,990.003,145.003,145.000.32%81,109
Nov 17, 20253,180.003,240.003,095.003,135.003,135.00-2.34%106,473
Nov 14, 20253,105.003,210.003,060.003,210.003,210.002.23%77,582
Nov 13, 20253,050.003,140.003,050.003,140.003,140.001.95%43,241
Nov 12, 20253,140.003,140.003,060.003,080.003,080.00-1.60%31,313
Nov 11, 20253,200.003,200.003,075.003,130.003,130.000.64%53,470
Nov 10, 20253,050.003,145.003,030.003,110.003,110.000.97%98,804
Nov 7, 20252,975.003,085.002,965.003,080.003,080.002.67%38,834
Nov 6, 20252,935.003,085.002,935.003,000.003,000.003.09%43,083
Nov 5, 20252,925.003,050.002,800.002,910.002,910.00-0.51%63,637
Nov 4, 20253,205.003,245.002,910.002,925.002,925.00-9.72%194,458
Nov 3, 20253,175.003,285.003,135.003,240.003,240.002.05%38,470
Oct 31, 20253,120.003,200.003,080.003,175.003,175.000.79%32,167
Oct 30, 20253,160.003,180.003,055.003,150.003,150.000.48%36,686
Oct 29, 20253,095.003,185.003,085.003,135.003,135.001.29%30,061
Oct 28, 20253,060.003,155.003,045.003,095.003,095.001.64%61,902
Oct 27, 20253,010.003,075.003,005.003,045.003,045.001.16%17,507
Oct 24, 20253,060.003,080.002,900.003,010.003,010.00-1.63%60,944
Oct 23, 20253,080.003,095.003,040.003,060.003,060.000.33%102,244
Oct 22, 20253,030.003,075.003,015.003,050.003,050.001.50%13,753
Oct 21, 20253,065.003,075.003,005.003,005.003,005.00-0.99%21,468
Oct 20, 20253,050.003,180.002,990.003,035.003,035.000.66%12,037
Oct 17, 20252,990.003,045.002,990.003,015.003,015.001.34%8,584
Oct 16, 20253,000.003,040.002,975.002,975.002,975.00-0.83%17,967
Oct 15, 20252,895.003,045.002,895.003,000.003,000.00-0.33%43,880
Oct 14, 20252,975.003,025.002,940.003,010.003,010.000.33%17,965
Oct 13, 20252,910.003,010.002,910.003,000.003,000.001.52%19,096
Oct 10, 20252,985.003,000.002,875.002,955.002,955.00-1.01%22,711
Oct 2, 20253,015.003,035.002,960.002,985.002,985.00-0.17%11,418
Oct 1, 20253,000.003,025.002,980.002,990.002,990.00-0.33%19,217
Sep 30, 20253,010.003,010.002,965.003,000.003,000.000.17%13,819
Sep 29, 20253,060.003,070.002,970.002,995.002,995.00-0.83%15,870
Sep 26, 20252,985.003,075.002,970.003,020.003,020.00-22,331
Sep 25, 20253,000.003,070.002,965.003,020.003,020.000.67%37,963
Sep 24, 20252,905.003,195.002,880.003,000.003,000.003.27%50,394
Sep 23, 20252,970.002,985.002,875.002,905.002,905.00-2.19%35,357
Sep 22, 20253,040.003,050.002,880.002,970.002,970.00-1.82%30,924