IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6,240.00 | 6,320.00 | 6,200.00 | 6,290.00 | 5,877.25 | 90,812 |
| 2024-04-25 | 6,190.00 | 6,400.00 | 6,180.00 | 6,220.00 | 5,811.84 | 58,028 |
| 2024-04-24 | 6,110.00 | 6,300.00 | 6,110.00 | 6,200.00 | 5,793.16 | 45,941 |
| 2024-04-23 | 6,170.00 | 6,200.00 | 6,100.00 | 6,100.00 | 5,699.72 | 20,441 |
| 2024-04-22 | 6,020.00 | 6,160.00 | 6,020.00 | 6,140.00 | 5,737.09 | 66,645 |
| 2024-04-19 | 6,130.00 | 6,180.00 | 5,970.00 | 6,010.00 | 5,615.62 | 38,269 |
| 2024-04-18 | 6,100.00 | 6,210.00 | 6,100.00 | 6,180.00 | 5,774.47 | 22,100 |
| 2024-04-17 | 6,100.00 | 6,140.00 | 6,040.00 | 6,130.00 | 5,727.75 | 34,730 |
| 2024-04-16 | 6,090.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,699.72 | 41,984 |
| 2024-04-15 | 6,170.00 | 6,210.00 | 6,020.00 | 6,160.00 | 5,755.78 | 83,292 |
| 2024-04-12 | 6,250.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,821.19 | 34,436 |
| 2024-04-11 | 6,200.00 | 6,310.00 | 6,150.00 | 6,250.00 | 5,839.88 | 37,207 |
| 2024-04-09 | 6,170.00 | 6,290.00 | 6,170.00 | 6,290.00 | 5,877.25 | 36,224 |
| 2024-04-08 | 6,430.00 | 6,430.00 | 6,190.00 | 6,190.00 | 5,783.81 | 66,831 |
| 2024-04-05 | 6,440.00 | 6,530.00 | 6,350.00 | 6,370.00 | 5,952.00 | 65,315 |
| 2024-04-04 | 6,530.00 | 6,570.00 | 6,430.00 | 6,530.00 | 6,101.50 | 63,572 |
| 2024-04-03 | 6,450.00 | 6,960.00 | 6,360.00 | 6,530.00 | 6,101.50 | 518,334 |
| 2024-04-02 | 6,540.00 | 6,580.00 | 6,370.00 | 6,460.00 | 6,036.10 | 61,992 |
| 2024-04-01 | 6,350.00 | 6,580.00 | 6,350.00 | 6,540.00 | 6,110.85 | 58,853 |
| 2024-03-29 | 6,420.00 | 6,450.00 | 6,350.00 | 6,360.00 | 5,942.66 | 33,685 |
| 2024-03-28 | 6,420.00 | 6,480.00 | 6,350.00 | 6,420.00 | 5,998.72 | 84,865 |
| 2024-03-27 | 6,580.00 | 6,580.00 | 6,340.00 | 6,450.00 | 6,026.75 | 115,149 |
| 2024-03-26 | 6,240.00 | 6,990.00 | 6,240.00 | 6,590.00 | 6,157.57 | 875,820 |
| 2024-03-25 | 6,300.00 | 6,300.00 | 6,140.00 | 6,240.00 | 5,830.53 | 51,381 |
| 2024-03-22 | 6,290.00 | 6,340.00 | 6,220.00 | 6,300.00 | 5,886.60 | 32,127 |
| 2024-03-21 | 6,210.00 | 6,340.00 | 6,210.00 | 6,280.00 | 5,867.91 | 65,103 |
| 2024-03-20 | 6,250.00 | 6,280.00 | 6,160.00 | 6,210.00 | 5,802.50 | 54,739 |
| 2024-03-19 | 6,220.00 | 6,300.00 | 6,170.00 | 6,260.00 | 5,849.22 | 61,635 |
| 2024-03-18 | 6,350.00 | 6,400.00 | 6,220.00 | 6,290.00 | 5,877.25 | 75,379 |
| 2024-03-15 | 6,430.00 | 6,490.00 | 6,280.00 | 6,400.00 | 5,980.03 | 75,872 |
| 2024-03-14 | 6,440.00 | 6,580.00 | 6,390.00 | 6,500.00 | 6,073.47 | 78,231 |
| 2024-03-13 | 6,510.00 | 6,540.00 | 6,400.00 | 6,500.00 | 6,073.47 | 40,345 |
| 2024-03-12 | 6,480.00 | 6,530.00 | 6,330.00 | 6,440.00 | 6,017.41 | 81,838 |
| 2024-03-11 | 6,530.00 | 6,540.00 | 6,470.00 | 6,480.00 | 6,054.78 | 32,197 |
| 2024-03-08 | 6,630.00 | 6,690.00 | 6,540.00 | 6,540.00 | 6,110.85 | 71,432 |
| 2024-03-07 | 6,640.00 | 6,710.00 | 6,540.00 | 6,630.00 | 6,194.94 | 86,936 |
| 2024-03-06 | 6,600.00 | 6,670.00 | 6,550.00 | 6,580.00 | 6,148.22 | 53,246 |
| 2024-03-05 | 6,600.00 | 6,740.00 | 6,540.00 | 6,670.00 | 6,232.32 | 86,377 |
| 2024-03-04 | 6,700.00 | 6,750.00 | 6,590.00 | 6,620.00 | 6,185.60 | 69,551 |
| 2024-02-29 | 6,620.00 | 6,700.00 | 6,530.00 | 6,670.00 | 6,232.32 | 96,564 |
| 2024-02-28 | 6,710.00 | 6,740.00 | 6,630.00 | 6,730.00 | 6,288.38 | 42,634 |
| 2024-02-27 | 6,690.00 | 6,740.00 | 6,600.00 | 6,680.00 | 6,241.66 | 84,734 |
| 2024-02-26 | 6,900.00 | 6,910.00 | 6,700.00 | 6,730.00 | 6,288.38 | 102,421 |
| 2024-02-23 | 7,140.00 | 7,140.00 | 6,940.00 | 6,980.00 | 6,521.97 | 96,895 |
| 2024-02-22 | 7,020.00 | 7,080.00 | 6,900.00 | 7,080.00 | 6,615.41 | 138,415 |
| 2024-02-21 | 6,980.00 | 7,070.00 | 6,800.00 | 7,000.00 | 6,540.66 | 115,227 |
| 2024-02-20 | 7,060.00 | 7,090.00 | 6,900.00 | 6,980.00 | 6,521.97 | 169,743 |
| 2024-02-19 | 6,870.00 | 7,150.00 | 6,850.00 | 7,090.00 | 6,624.76 | 177,695 |
| 2024-02-16 | 6,770.00 | 6,920.00 | 6,630.00 | 6,850.00 | 6,400.50 | 114,460 |
| 2024-02-15 | 6,920.00 | 6,920.00 | 6,690.00 | 6,740.00 | 6,297.72 | 102,571 |
| 2024-02-14 | 6,720.00 | 6,860.00 | 6,590.00 | 6,850.00 | 6,400.50 | 128,240 |
| 2024-02-13 | 6,580.00 | 6,820.00 | 6,520.00 | 6,760.00 | 6,316.41 | 171,348 |
| 2024-02-08 | 6,530.00 | 6,630.00 | 6,500.00 | 6,580.00 | 6,148.22 | 106,661 |
| 2024-02-07 | 6,610.00 | 6,630.00 | 6,450.00 | 6,530.00 | 6,101.50 | 115,845 |
| 2024-02-06 | 6,510.00 | 6,600.00 | 6,450.00 | 6,560.00 | 6,129.53 | 130,792 |
| 2024-02-05 | 6,570.00 | 6,620.00 | 6,400.00 | 6,500.00 | 6,073.47 | 127,394 |
| 2024-02-02 | 6,750.00 | 6,760.00 | 6,500.00 | 6,550.00 | 6,120.19 | 263,989 |
| 2024-02-01 | 6,850.00 | 7,170.00 | 6,620.00 | 6,700.00 | 6,260.35 | 451,504 |
| 2024-01-31 | 7,150.00 | 7,180.00 | 6,710.00 | 6,710.00 | 6,269.69 | 261,619 |
| 2024-01-30 | 7,220.00 | 7,520.00 | 7,040.00 | 7,180.00 | 6,708.85 | 229,398 |
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.