IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,770.00 | 8,200.00 | 7,410.00 | 7,680.00 | 7,176.04 | 450,203 |
| 2024-01-25 | 7,850.00 | 8,100.00 | 7,690.00 | 7,890.00 | 7,372.26 | 522,192 |
| 2024-01-24 | 8,100.00 | 8,270.00 | 7,610.00 | 7,830.00 | 7,316.20 | 883,618 |
| 2024-01-23 | 7,350.00 | 8,080.00 | 7,190.00 | 7,930.00 | 7,409.63 | 1,249,246 |
| 2024-01-22 | 7,360.00 | 7,450.00 | 7,140.00 | 7,390.00 | 6,905.07 | 367,961 |
| 2024-01-19 | 6,710.00 | 7,770.00 | 6,690.00 | 7,310.00 | 6,830.32 | 1,916,616 |
| 2024-01-18 | 6,310.00 | 6,850.00 | 6,290.00 | 6,650.00 | 6,213.63 | 289,444 |
| 2024-01-17 | 6,530.00 | 6,570.00 | 6,290.00 | 6,340.00 | 5,923.97 | 141,123 |
| 2024-01-16 | 6,690.00 | 6,730.00 | 6,510.00 | 6,570.00 | 6,138.88 | 130,762 |
| 2024-01-15 | 6,660.00 | 7,680.00 | 6,560.00 | 6,750.00 | 6,307.07 | 1,159,619 |
| 2024-01-12 | 6,880.00 | 6,880.00 | 6,570.00 | 6,640.00 | 6,204.28 | 116,934 |
| 2024-01-11 | 6,990.00 | 6,990.00 | 6,780.00 | 6,860.00 | 6,409.85 | 128,132 |
| 2024-01-10 | 6,880.00 | 7,090.00 | 6,810.00 | 7,000.00 | 6,540.66 | 271,306 |
| 2024-01-09 | 6,890.00 | 6,940.00 | 6,680.00 | 6,850.00 | 6,400.50 | 205,055 |
| 2024-01-08 | 6,400.00 | 7,030.00 | 6,400.00 | 6,840.00 | 6,391.16 | 1,138,547 |
| 2024-01-05 | 6,230.00 | 6,340.00 | 6,190.00 | 6,330.00 | 5,914.63 | 36,268 |
| 2024-01-04 | 6,230.00 | 6,310.00 | 6,150.00 | 6,220.00 | 5,811.84 | 56,961 |
| 2024-01-03 | 6,210.00 | 6,280.00 | 6,200.00 | 6,260.00 | 5,849.22 | 19,007 |
| 2024-01-02 | 6,290.00 | 6,290.00 | 6,210.00 | 6,280.00 | 5,867.91 | 28,105 |
| 2023-12-28 | 6,240.00 | 6,270.00 | 6,150.00 | 6,260.00 | 5,849.22 | 26,726 |
| 2023-12-27 | 6,300.00 | 6,350.00 | 6,220.00 | 6,260.00 | 5,849.22 | 45,217 |
| 2023-12-26 | 6,240.00 | 6,330.00 | 6,240.00 | 6,320.00 | 5,737.09 | 44,093 |
| 2023-12-22 | 6,260.00 | 6,300.00 | 6,210.00 | 6,230.00 | 5,655.40 | 50,596 |
| 2023-12-21 | 6,250.00 | 6,270.00 | 6,190.00 | 6,250.00 | 5,673.55 | 39,892 |
| 2023-12-20 | 6,250.00 | 6,300.00 | 6,210.00 | 6,260.00 | 5,682.63 | 60,381 |
| 2023-12-19 | 6,290.00 | 6,310.00 | 6,220.00 | 6,230.00 | 5,655.40 | 49,033 |
| 2023-12-18 | 6,280.00 | 6,340.00 | 6,220.00 | 6,300.00 | 5,718.94 | 54,097 |
| 2023-12-15 | 6,280.00 | 6,350.00 | 6,220.00 | 6,290.00 | 5,709.86 | 83,628 |
| 2023-12-14 | 6,280.00 | 6,340.00 | 6,200.00 | 6,280.00 | 5,700.78 | 68,017 |
| 2023-12-13 | 6,220.00 | 6,300.00 | 6,180.00 | 6,270.00 | 5,691.71 | 84,352 |
| 2023-12-12 | 6,160.00 | 6,200.00 | 6,100.00 | 6,190.00 | 5,619.08 | 59,353 |
| 2023-12-11 | 6,100.00 | 6,190.00 | 6,070.00 | 6,160.00 | 5,591.85 | 51,055 |
| 2023-12-08 | 6,130.00 | 6,180.00 | 5,990.00 | 6,110.00 | 5,546.46 | 39,765 |
| 2023-12-07 | 6,200.00 | 6,200.00 | 6,050.00 | 6,120.00 | 5,555.54 | 41,236 |
| 2023-12-06 | 6,070.00 | 6,150.00 | 6,010.00 | 6,150.00 | 5,582.77 | 37,690 |
| 2023-12-05 | 6,150.00 | 6,230.00 | 6,040.00 | 6,100.00 | 5,537.39 | 56,381 |
| 2023-12-04 | 6,120.00 | 6,230.00 | 6,050.00 | 6,170.00 | 5,600.93 | 48,511 |
| 2023-12-01 | 6,130.00 | 6,180.00 | 6,030.00 | 6,120.00 | 5,555.54 | 64,322 |
| 2023-11-30 | 6,240.00 | 6,330.00 | 6,040.00 | 6,160.00 | 5,591.85 | 145,845 |
| 2023-11-29 | 6,010.00 | 6,130.00 | 5,960.00 | 6,080.00 | 5,519.23 | 24,943 |
| 2023-11-28 | 6,050.00 | 6,110.00 | 5,990.00 | 6,070.00 | 5,510.15 | 35,939 |
| 2023-11-27 | 6,090.00 | 6,130.00 | 5,990.00 | 6,050.00 | 5,492.00 | 34,482 |
| 2023-11-24 | 6,100.00 | 6,140.00 | 6,020.00 | 6,110.00 | 5,546.46 | 24,214 |
| 2023-11-23 | 6,130.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,537.39 | 26,293 |
| 2023-11-22 | 6,070.00 | 6,150.00 | 5,970.00 | 6,150.00 | 5,582.77 | 15,284 |
| 2023-11-21 | 6,100.00 | 6,200.00 | 6,030.00 | 6,100.00 | 5,537.39 | 38,611 |
| 2023-11-20 | 6,020.00 | 6,100.00 | 5,970.00 | 6,050.00 | 5,492.00 | 49,910 |
| 2023-11-17 | 5,950.00 | 6,020.00 | 5,920.00 | 6,020.00 | 5,464.76 | 21,214 |
| 2023-11-16 | 5,760.00 | 5,990.00 | 5,730.00 | 5,990.00 | 5,437.53 | 37,457 |
| 2023-11-15 | 5,750.00 | 5,800.00 | 5,690.00 | 5,800.00 | 5,265.05 | 37,416 |
| 2023-11-14 | 5,650.00 | 5,710.00 | 5,630.00 | 5,700.00 | 5,174.28 | 23,555 |
| 2023-11-13 | 5,770.00 | 5,820.00 | 5,560.00 | 5,650.00 | 5,128.89 | 57,784 |
| 2023-11-10 | 5,790.00 | 5,860.00 | 5,700.00 | 5,740.00 | 5,210.59 | 38,441 |
| 2023-11-09 | 6,120.00 | 6,130.00 | 5,840.00 | 5,950.00 | 5,401.22 | 47,594 |
| 2023-11-08 | 6,030.00 | 6,140.00 | 5,990.00 | 6,120.00 | 5,555.54 | 29,611 |
| 2023-11-07 | 6,110.00 | 6,110.00 | 5,950.00 | 6,100.00 | 5,537.39 | 14,692 |
| 2023-11-06 | 6,050.00 | 6,120.00 | 6,000.00 | 6,120.00 | 5,555.54 | 22,730 |
| 2023-11-03 | 6,010.00 | 6,080.00 | 5,960.00 | 6,050.00 | 5,492.00 | 24,679 |
| 2023-11-02 | 5,800.00 | 6,010.00 | 5,800.00 | 6,010.00 | 5,455.69 | 41,818 |
| 2023-11-01 | 5,820.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,265.05 | 11,866 |
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.