IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,560.00 | 6,900.00 | 6,250.00 | 6,690.00 | 6,072.97 | 100,062 |
| 2023-07-28 | 6,330.00 | 6,500.00 | 6,330.00 | 6,470.00 | 5,873.26 | 25,138 |
| 2023-07-27 | 6,170.00 | 6,510.00 | 6,170.00 | 6,390.00 | 5,800.64 | 52,021 |
| 2023-07-26 | 6,500.00 | 6,510.00 | 6,120.00 | 6,400.00 | 5,809.72 | 123,533 |
| 2023-07-25 | 6,600.00 | 6,660.00 | 6,440.00 | 6,520.00 | 5,918.65 | 85,482 |
| 2023-07-24 | 6,820.00 | 6,820.00 | 6,590.00 | 6,690.00 | 6,072.97 | 62,575 |
| 2023-07-21 | 6,880.00 | 7,110.00 | 6,740.00 | 6,770.00 | 6,145.59 | 131,791 |
| 2023-07-20 | 6,900.00 | 6,970.00 | 6,820.00 | 6,890.00 | 6,254.52 | 51,259 |
| 2023-07-19 | 6,810.00 | 6,950.00 | 6,780.00 | 6,940.00 | 6,299.91 | 65,311 |
| 2023-07-18 | 6,950.00 | 6,980.00 | 6,780.00 | 6,800.00 | 6,172.82 | 62,353 |
| 2023-07-17 | 6,990.00 | 6,990.00 | 6,880.00 | 6,980.00 | 6,336.22 | 35,617 |
| 2023-07-14 | 6,930.00 | 7,000.00 | 6,830.00 | 7,000.00 | 6,354.38 | 35,237 |
| 2023-07-13 | 6,960.00 | 7,040.00 | 6,920.00 | 6,970.00 | 6,327.14 | 29,088 |
| 2023-07-12 | 6,950.00 | 7,010.00 | 6,880.00 | 6,930.00 | 6,290.83 | 23,282 |
| 2023-07-11 | 6,800.00 | 6,960.00 | 6,790.00 | 6,930.00 | 6,290.83 | 35,471 |
| 2023-07-10 | 6,760.00 | 6,900.00 | 6,750.00 | 6,790.00 | 6,163.75 | 35,591 |
| 2023-07-07 | 6,870.00 | 6,920.00 | 6,730.00 | 6,800.00 | 6,172.82 | 71,853 |
| 2023-07-06 | 7,110.00 | 7,130.00 | 6,810.00 | 6,960.00 | 6,318.07 | 96,595 |
| 2023-07-05 | 7,200.00 | 7,270.00 | 7,090.00 | 7,130.00 | 6,472.39 | 86,815 |
| 2023-07-04 | 7,080.00 | 7,280.00 | 6,960.00 | 7,200.00 | 6,535.93 | 112,986 |
| 2023-07-03 | 6,900.00 | 7,060.00 | 6,890.00 | 7,020.00 | 6,372.53 | 64,668 |
| 2023-06-30 | 7,090.00 | 7,120.00 | 6,900.00 | 6,900.00 | 6,263.60 | 101,089 |
| 2023-06-29 | 7,070.00 | 7,120.00 | 7,010.00 | 7,100.00 | 6,445.15 | 67,709 |
| 2023-06-28 | 7,230.00 | 7,260.00 | 7,050.00 | 7,070.00 | 6,417.92 | 100,828 |
| 2023-06-27 | 7,140.00 | 7,300.00 | 7,020.00 | 7,200.00 | 6,535.93 | 176,963 |
| 2023-06-26 | 7,200.00 | 7,270.00 | 7,050.00 | 7,100.00 | 6,445.15 | 144,198 |
| 2023-06-23 | 7,170.00 | 7,320.00 | 7,000.00 | 7,200.00 | 6,535.93 | 219,934 |
| 2023-06-22 | 7,040.00 | 7,290.00 | 6,990.00 | 7,090.00 | 6,436.08 | 217,226 |
| 2023-06-21 | 6,950.00 | 7,120.00 | 6,950.00 | 7,030.00 | 6,381.61 | 128,875 |
| 2023-06-20 | 7,190.00 | 7,350.00 | 7,000.00 | 7,040.00 | 6,390.69 | 214,925 |
| 2023-06-19 | 7,470.00 | 7,480.00 | 7,040.00 | 7,200.00 | 6,535.93 | 293,450 |
| 2023-06-16 | 7,320.00 | 8,040.00 | 7,250.00 | 7,320.00 | 6,644.86 | 3,612,093 |
| 2023-06-15 | 7,100.00 | 7,500.00 | 6,720.00 | 6,910.00 | 6,272.68 | 739,824 |
| 2023-06-14 | 6,870.00 | 7,790.00 | 6,860.00 | 6,930.00 | 6,290.83 | 1,796,760 |
| 2023-06-13 | 6,460.00 | 8,070.00 | 6,400.00 | 6,850.00 | 6,218.21 | 3,464,134 |
| 2023-06-12 | 6,410.00 | 6,500.00 | 6,290.00 | 6,400.00 | 5,809.72 | 51,369 |
| 2023-06-09 | 6,380.00 | 6,480.00 | 6,380.00 | 6,460.00 | 5,864.18 | 35,875 |
| 2023-06-08 | 6,380.00 | 6,500.00 | 6,380.00 | 6,440.00 | 5,846.03 | 35,695 |
| 2023-06-07 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | 5,882.34 | 28,063 |
| 2023-06-05 | 6,520.00 | 6,540.00 | 6,450.00 | 6,520.00 | 5,918.65 | 26,278 |
| 2023-06-02 | 6,510.00 | 6,570.00 | 6,460.00 | 6,550.00 | 5,945.88 | 41,452 |
| 2023-06-01 | 6,470.00 | 6,500.00 | 6,320.00 | 6,500.00 | 5,900.49 | 44,653 |
| 2023-05-31 | 6,330.00 | 6,490.00 | 6,330.00 | 6,490.00 | 5,891.41 | 26,877 |
| 2023-05-30 | 6,400.00 | 6,460.00 | 6,340.00 | 6,400.00 | 5,809.72 | 26,770 |
| 2023-05-26 | 6,390.00 | 6,490.00 | 6,300.00 | 6,400.00 | 5,809.72 | 22,047 |
| 2023-05-25 | 6,320.00 | 6,390.00 | 6,300.00 | 6,390.00 | 5,800.64 | 33,573 |
| 2023-05-24 | 6,390.00 | 6,430.00 | 6,250.00 | 6,330.00 | 5,746.17 | 35,483 |
| 2023-05-23 | 6,490.00 | 6,500.00 | 6,330.00 | 6,430.00 | 5,836.95 | 42,657 |
| 2023-05-22 | 6,530.00 | 6,560.00 | 6,450.00 | 6,490.00 | 5,891.41 | 48,668 |
| 2023-05-19 | 6,570.00 | 6,650.00 | 6,470.00 | 6,530.00 | 5,927.73 | 66,280 |
| 2023-05-18 | 6,590.00 | 6,600.00 | 6,460.00 | 6,530.00 | 5,927.73 | 58,895 |
| 2023-05-17 | 6,310.00 | 6,590.00 | 6,310.00 | 6,500.00 | 5,900.49 | 38,227 |
| 2023-05-16 | 6,200.00 | 6,420.00 | 6,200.00 | 6,380.00 | 5,791.56 | 56,227 |
| 2023-05-15 | 6,460.00 | 6,470.00 | 6,200.00 | 6,250.00 | 5,673.55 | 31,981 |
| 2023-05-12 | 6,480.00 | 6,520.00 | 6,380.00 | 6,500.00 | 5,900.49 | 25,171 |
| 2023-05-11 | 6,470.00 | 6,560.00 | 6,470.00 | 6,480.00 | 5,882.34 | 20,401 |
| 2023-05-10 | 6,490.00 | 6,600.00 | 6,410.00 | 6,460.00 | 5,864.18 | 57,879 |
| 2023-05-09 | 6,560.00 | 6,580.00 | 6,470.00 | 6,550.00 | 5,945.88 | 18,127 |
| 2023-05-08 | 6,550.00 | 6,600.00 | 6,500.00 | 6,560.00 | 5,954.96 | 37,045 |
| 2023-05-04 | 6,450.00 | 6,610.00 | 6,340.00 | 6,590.00 | 5,982.19 | 46,860 |
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.