IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5,580.00 | 5,720.00 | 5,580.00 | 5,690.00 | 5,316.62 | 18,988 |
| 2024-07-23 | 5,640.00 | 5,680.00 | 5,580.00 | 5,650.00 | 5,279.25 | 32,451 |
| 2024-07-22 | 5,740.00 | 5,820.00 | 5,620.00 | 5,690.00 | 5,316.62 | 79,788 |
| 2024-07-19 | 5,680.00 | 5,700.00 | 5,600.00 | 5,700.00 | 5,325.97 | 22,911 |
| 2024-07-18 | 5,700.00 | 5,710.00 | 5,620.00 | 5,690.00 | 5,316.62 | 20,495 |
| 2024-07-17 | 5,710.00 | 5,740.00 | 5,680.00 | 5,740.00 | 5,363.34 | 8,733 |
| 2024-07-16 | 5,730.00 | 5,760.00 | 5,690.00 | 5,760.00 | 5,382.03 | 29,284 |
| 2024-07-15 | 5,700.00 | 5,750.00 | 5,630.00 | 5,730.00 | 5,354.00 | 33,159 |
| 2024-07-12 | 5,650.00 | 5,720.00 | 5,620.00 | 5,690.00 | 5,316.62 | 16,521 |
| 2024-07-11 | 5,660.00 | 5,690.00 | 5,600.00 | 5,650.00 | 5,279.25 | 29,223 |
| 2024-07-10 | 5,700.00 | 5,700.00 | 5,620.00 | 5,660.00 | 5,288.59 | 18,742 |
| 2024-07-09 | 5,690.00 | 5,770.00 | 5,660.00 | 5,700.00 | 5,325.97 | 35,735 |
| 2024-07-08 | 5,780.00 | 5,790.00 | 5,730.00 | 5,770.00 | 5,391.37 | 16,062 |
| 2024-07-05 | 5,760.00 | 5,800.00 | 5,740.00 | 5,790.00 | 5,410.06 | 12,354 |
| 2024-07-04 | 5,760.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,438.09 | 33,782 |
| 2024-07-03 | 5,800.00 | 5,830.00 | 5,740.00 | 5,780.00 | 5,400.72 | 40,131 |
| 2024-07-02 | 5,840.00 | 5,890.00 | 5,770.00 | 5,830.00 | 5,447.44 | 45,446 |
| 2024-07-01 | 5,850.00 | 5,900.00 | 5,800.00 | 5,840.00 | 5,456.78 | 45,727 |
| 2024-06-28 | 5,800.00 | 5,880.00 | 5,740.00 | 5,850.00 | 5,466.12 | 31,552 |
| 2024-06-27 | 5,850.00 | 5,850.00 | 5,790.00 | 5,820.00 | 5,438.09 | 13,112 |
| 2024-06-26 | 5,860.00 | 5,930.00 | 5,820.00 | 5,870.00 | 5,484.81 | 18,744 |
| 2024-06-25 | 5,760.00 | 5,980.00 | 5,740.00 | 5,870.00 | 5,484.81 | 61,727 |
| 2024-06-24 | 5,840.00 | 5,890.00 | 5,770.00 | 5,800.00 | 5,419.40 | 20,814 |
| 2024-06-21 | 5,900.00 | 5,900.00 | 5,760.00 | 5,880.00 | 5,494.16 | 22,015 |
| 2024-06-20 | 5,960.00 | 6,030.00 | 5,860.00 | 5,920.00 | 5,531.53 | 41,657 |
| 2024-06-19 | 5,890.00 | 6,020.00 | 5,790.00 | 5,960.00 | 5,568.91 | 79,293 |
| 2024-06-18 | 5,870.00 | 5,950.00 | 5,830.00 | 5,830.00 | 5,447.44 | 101,764 |
| 2024-06-17 | 5,700.00 | 5,910.00 | 5,630.00 | 5,880.00 | 5,494.16 | 140,574 |
| 2024-06-14 | 5,720.00 | 5,730.00 | 5,640.00 | 5,710.00 | 5,335.31 | 23,027 |
| 2024-06-13 | 5,690.00 | 5,720.00 | 5,650.00 | 5,720.00 | 5,344.65 | 38,892 |
| 2024-06-12 | 5,720.00 | 5,820.00 | 5,630.00 | 5,690.00 | 5,316.62 | 64,342 |
| 2024-06-11 | 5,650.00 | 5,810.00 | 5,630.00 | 5,730.00 | 5,354.00 | 81,698 |
| 2024-06-10 | 5,600.00 | 5,650.00 | 5,570.00 | 5,650.00 | 5,279.25 | 19,871 |
| 2024-06-07 | 5,560.00 | 5,630.00 | 5,530.00 | 5,620.00 | 5,251.22 | 17,883 |
| 2024-06-05 | 5,610.00 | 5,640.00 | 5,530.00 | 5,560.00 | 5,195.15 | 14,484 |
| 2024-06-04 | 5,690.00 | 5,690.00 | 5,570.00 | 5,610.00 | 5,241.87 | 19,849 |
| 2024-06-03 | 5,640.00 | 5,680.00 | 5,600.00 | 5,660.00 | 5,288.59 | 29,730 |
| 2024-05-31 | 5,550.00 | 5,680.00 | 5,550.00 | 5,640.00 | 5,269.90 | 12,735 |
| 2024-05-30 | 5,690.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,213.84 | 23,152 |
| 2024-05-29 | 5,760.00 | 5,780.00 | 5,600.00 | 5,690.00 | 5,316.62 | 26,994 |
| 2024-05-28 | 5,770.00 | 5,830.00 | 5,640.00 | 5,800.00 | 5,419.40 | 22,606 |
| 2024-05-27 | 5,790.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,372.69 | 34,389 |
| 2024-05-24 | 5,850.00 | 5,850.00 | 5,720.00 | 5,750.00 | 5,372.69 | 50,453 |
| 2024-05-23 | 5,960.00 | 5,990.00 | 5,800.00 | 5,880.00 | 5,494.16 | 31,760 |
| 2024-05-22 | 5,890.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,540.87 | 11,733 |
| 2024-05-21 | 5,890.00 | 5,980.00 | 5,870.00 | 5,890.00 | 5,503.50 | 28,561 |
| 2024-05-20 | 5,990.00 | 6,000.00 | 5,850.00 | 5,940.00 | 5,550.22 | 55,820 |
| 2024-05-17 | 6,180.00 | 6,180.00 | 5,980.00 | 5,980.00 | 5,587.59 | 78,139 |
| 2024-05-16 | 6,150.00 | 6,220.00 | 6,120.00 | 6,210.00 | 5,802.50 | 39,202 |
| 2024-05-14 | 6,110.00 | 6,210.00 | 6,110.00 | 6,170.00 | 5,765.13 | 47,954 |
| 2024-05-13 | 6,230.00 | 6,260.00 | 6,050.00 | 6,180.00 | 5,774.47 | 98,714 |
| 2024-05-10 | 6,300.00 | 6,330.00 | 6,180.00 | 6,230.00 | 5,821.19 | 45,834 |
| 2024-05-09 | 6,350.00 | 6,380.00 | 6,270.00 | 6,300.00 | 5,886.60 | 21,942 |
| 2024-05-08 | 6,330.00 | 6,400.00 | 6,300.00 | 6,350.00 | 5,933.31 | 33,233 |
| 2024-05-07 | 6,380.00 | 6,380.00 | 6,280.00 | 6,330.00 | 5,914.63 | 34,646 |
| 2024-05-03 | 6,310.00 | 6,380.00 | 6,310.00 | 6,340.00 | 5,923.97 | 33,647 |
| 2024-05-02 | 6,320.00 | 6,390.00 | 6,290.00 | 6,350.00 | 5,933.31 | 47,406 |
| 2024-04-30 | 6,280.00 | 6,360.00 | 6,280.00 | 6,320.00 | 5,905.28 | 84,412 |
| 2024-04-29 | 6,230.00 | 6,320.00 | 6,230.00 | 6,280.00 | 5,867.91 | 67,129 |
| 2024-04-26 | 6,240.00 | 6,320.00 | 6,200.00 | 6,290.00 | 5,877.25 | 90,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 210.0000 KRW |
| 2024-12-27 | 180.0000 KRW |
| 2023-12-27 | 180.0000 KRW |
| 2022-12-28 | 180.0000 KRW |
| 2021-12-29 | 160.0000 KRW |
| 2020-12-29 | 160.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.