IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 5,860.00 | 5,870.00 | 5,630.00 | 5,790.00 | 5,255.98 | 35,582 |
| 2023-10-30 | 5,810.00 | 5,880.00 | 5,780.00 | 5,860.00 | 5,319.52 | 12,022 |
| 2023-10-27 | 5,750.00 | 5,900.00 | 5,740.00 | 5,850.00 | 5,310.44 | 27,864 |
| 2023-10-26 | 5,700.00 | 5,860.00 | 5,670.00 | 5,800.00 | 5,265.05 | 56,651 |
| 2023-10-25 | 6,140.00 | 6,140.00 | 5,950.00 | 5,990.00 | 5,437.53 | 13,720 |
| 2023-10-24 | 5,860.00 | 6,170.00 | 5,790.00 | 6,040.00 | 5,482.92 | 34,886 |
| 2023-10-23 | 5,890.00 | 5,950.00 | 5,850.00 | 5,850.00 | 5,310.44 | 31,742 |
| 2023-10-20 | 5,960.00 | 5,960.00 | 5,820.00 | 5,940.00 | 5,392.14 | 30,263 |
| 2023-10-19 | 6,030.00 | 6,040.00 | 5,810.00 | 6,020.00 | 5,464.76 | 50,577 |
| 2023-10-18 | 6,130.00 | 6,140.00 | 6,010.00 | 6,070.00 | 5,510.15 | 43,658 |
| 2023-10-17 | 6,040.00 | 6,170.00 | 5,990.00 | 6,130.00 | 5,564.62 | 42,497 |
| 2023-10-16 | 6,100.00 | 6,100.00 | 5,920.00 | 6,100.00 | 5,537.39 | 29,601 |
| 2023-10-13 | 6,040.00 | 6,140.00 | 5,990.00 | 6,100.00 | 5,537.39 | 23,014 |
| 2023-10-12 | 6,040.00 | 6,130.00 | 6,020.00 | 6,130.00 | 5,564.62 | 21,373 |
| 2023-10-11 | 6,000.00 | 6,110.00 | 5,950.00 | 6,100.00 | 5,537.39 | 27,378 |
| 2023-10-10 | 6,000.00 | 6,100.00 | 5,890.00 | 6,000.00 | 5,446.61 | 44,333 |
| 2023-10-06 | 5,750.00 | 6,020.00 | 5,750.00 | 6,020.00 | 5,464.76 | 48,058 |
| 2023-10-05 | 5,800.00 | 5,990.00 | 5,770.00 | 5,920.00 | 5,373.99 | 27,144 |
| 2023-10-04 | 5,930.00 | 5,950.00 | 5,770.00 | 5,870.00 | 5,328.60 | 42,687 |
| 2023-09-27 | 5,860.00 | 6,070.00 | 5,860.00 | 6,070.00 | 5,510.15 | 25,924 |
| 2023-09-26 | 5,930.00 | 6,040.00 | 5,910.00 | 6,000.00 | 5,446.61 | 24,390 |
| 2023-09-25 | 6,100.00 | 6,100.00 | 5,980.00 | 6,010.00 | 5,455.69 | 15,853 |
| 2023-09-22 | 6,000.00 | 6,150.00 | 5,970.00 | 6,100.00 | 5,537.39 | 36,381 |
| 2023-09-21 | 6,070.00 | 6,500.00 | 5,980.00 | 6,130.00 | 5,564.62 | 56,181 |
| 2023-09-20 | 6,140.00 | 6,180.00 | 6,040.00 | 6,120.00 | 5,555.54 | 30,673 |
| 2023-09-19 | 6,300.00 | 6,360.00 | 6,080.00 | 6,240.00 | 5,664.47 | 100,244 |
| 2023-09-18 | 6,390.00 | 6,500.00 | 6,290.00 | 6,430.00 | 5,836.95 | 71,882 |
| 2023-09-15 | 6,380.00 | 6,460.00 | 6,340.00 | 6,400.00 | 5,809.72 | 22,101 |
| 2023-09-14 | 6,230.00 | 6,400.00 | 6,210.00 | 6,380.00 | 5,791.56 | 25,343 |
| 2023-09-13 | 6,310.00 | 6,400.00 | 6,130.00 | 6,300.00 | 5,718.94 | 45,074 |
| 2023-09-12 | 6,460.00 | 6,560.00 | 6,270.00 | 6,380.00 | 5,791.56 | 51,325 |
| 2023-09-11 | 6,410.00 | 6,700.00 | 6,390.00 | 6,530.00 | 5,927.73 | 92,031 |
| 2023-09-08 | 6,370.00 | 6,420.00 | 6,310.00 | 6,400.00 | 5,809.72 | 30,486 |
| 2023-09-07 | 6,410.00 | 6,510.00 | 6,270.00 | 6,390.00 | 5,800.64 | 54,617 |
| 2023-09-06 | 6,510.00 | 6,610.00 | 6,400.00 | 6,420.00 | 5,827.87 | 143,888 |
| 2023-09-05 | 6,270.00 | 6,420.00 | 6,250.00 | 6,390.00 | 5,800.64 | 88,268 |
| 2023-09-04 | 6,400.00 | 6,400.00 | 6,280.00 | 6,390.00 | 5,800.64 | 35,330 |
| 2023-09-01 | 6,350.00 | 6,460.00 | 6,330.00 | 6,410.00 | 5,818.79 | 35,326 |
| 2023-08-31 | 6,340.00 | 6,600.00 | 6,330.00 | 6,420.00 | 5,827.87 | 57,296 |
| 2023-08-30 | 6,420.00 | 6,490.00 | 6,320.00 | 6,400.00 | 5,809.72 | 63,918 |
| 2023-08-29 | 6,110.00 | 6,720.00 | 6,110.00 | 6,470.00 | 5,873.26 | 384,562 |
| 2023-08-28 | 6,140.00 | 6,330.00 | 6,030.00 | 6,150.00 | 5,582.77 | 75,590 |
| 2023-08-25 | 5,950.00 | 6,170.00 | 5,880.00 | 6,150.00 | 5,582.77 | 47,321 |
| 2023-08-24 | 5,820.00 | 6,040.00 | 5,820.00 | 6,010.00 | 5,455.69 | 53,734 |
| 2023-08-23 | 5,760.00 | 5,910.00 | 5,700.00 | 5,820.00 | 5,283.21 | 40,036 |
| 2023-08-22 | 5,870.00 | 6,450.00 | 5,750.00 | 5,750.00 | 5,219.67 | 349,766 |
| 2023-08-21 | 5,650.00 | 5,940.00 | 5,650.00 | 5,860.00 | 5,319.52 | 72,234 |
| 2023-08-18 | 5,700.00 | 5,850.00 | 5,660.00 | 5,760.00 | 5,228.74 | 43,223 |
| 2023-08-17 | 5,770.00 | 5,880.00 | 5,650.00 | 5,820.00 | 5,283.21 | 93,213 |
| 2023-08-16 | 6,310.00 | 6,310.00 | 5,900.00 | 5,910.00 | 5,364.91 | 84,807 |
| 2023-08-14 | 6,310.00 | 6,370.00 | 6,260.00 | 6,330.00 | 5,746.17 | 50,162 |
| 2023-08-11 | 6,710.00 | 6,780.00 | 6,390.00 | 6,450.00 | 5,855.10 | 77,444 |
| 2023-08-10 | 6,800.00 | 6,840.00 | 6,600.00 | 6,800.00 | 6,172.82 | 46,209 |
| 2023-08-09 | 6,760.00 | 6,880.00 | 6,690.00 | 6,860.00 | 6,227.29 | 38,433 |
| 2023-08-08 | 6,950.00 | 7,100.00 | 6,670.00 | 6,850.00 | 6,218.21 | 78,269 |
| 2023-08-07 | 6,890.00 | 6,960.00 | 6,800.00 | 6,900.00 | 6,263.60 | 74,112 |
| 2023-08-04 | 6,580.00 | 7,080.00 | 6,580.00 | 6,850.00 | 6,218.21 | 83,285 |
| 2023-08-03 | 6,720.00 | 6,760.00 | 6,570.00 | 6,690.00 | 6,072.97 | 48,662 |
| 2023-08-02 | 6,880.00 | 6,970.00 | 6,700.00 | 6,850.00 | 6,218.21 | 50,929 |
| 2023-08-01 | 6,700.00 | 6,970.00 | 6,670.00 | 6,900.00 | 6,263.60 | 85,188 |
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.