IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 6,370.00 | 6,540.00 | 6,300.00 | 6,500.00 | 5,900.49 | 27,215 |
| 2023-05-02 | 6,230.00 | 6,440.00 | 6,190.00 | 6,440.00 | 5,846.03 | 62,087 |
| 2023-04-28 | 6,400.00 | 6,440.00 | 6,250.00 | 6,280.00 | 5,700.78 | 52,220 |
| 2023-04-27 | 6,390.00 | 6,480.00 | 6,210.00 | 6,400.00 | 5,809.72 | 53,478 |
| 2023-04-26 | 6,340.00 | 6,480.00 | 6,290.00 | 6,430.00 | 5,836.95 | 38,560 |
| 2023-04-25 | 6,380.00 | 6,490.00 | 6,220.00 | 6,440.00 | 5,846.03 | 58,933 |
| 2023-04-24 | 6,570.00 | 6,630.00 | 6,430.00 | 6,470.00 | 5,873.26 | 45,732 |
| 2023-04-21 | 6,570.00 | 6,640.00 | 6,440.00 | 6,610.00 | 6,000.35 | 86,980 |
| 2023-04-20 | 6,810.00 | 6,870.00 | 6,540.00 | 6,620.00 | 6,009.42 | 79,275 |
| 2023-04-19 | 6,740.00 | 6,860.00 | 6,710.00 | 6,810.00 | 6,181.90 | 59,687 |
| 2023-04-18 | 6,820.00 | 6,850.00 | 6,660.00 | 6,710.00 | 6,091.12 | 83,070 |
| 2023-04-17 | 6,920.00 | 6,940.00 | 6,750.00 | 6,870.00 | 6,236.37 | 52,002 |
| 2023-04-14 | 6,930.00 | 7,000.00 | 6,810.00 | 6,910.00 | 6,272.68 | 54,067 |
| 2023-04-13 | 6,920.00 | 7,000.00 | 6,770.00 | 6,920.00 | 6,281.76 | 60,441 |
| 2023-04-12 | 6,960.00 | 7,030.00 | 6,900.00 | 6,960.00 | 6,318.07 | 40,138 |
| 2023-04-11 | 6,850.00 | 7,000.00 | 6,830.00 | 7,000.00 | 6,354.38 | 65,873 |
| 2023-04-10 | 7,050.00 | 7,050.00 | 6,770.00 | 6,940.00 | 6,299.91 | 104,021 |
| 2023-04-07 | 7,190.00 | 7,230.00 | 6,970.00 | 7,050.00 | 6,399.76 | 142,014 |
| 2023-04-06 | 7,410.00 | 7,500.00 | 7,130.00 | 7,180.00 | 6,517.77 | 102,043 |
| 2023-04-05 | 7,360.00 | 7,490.00 | 7,300.00 | 7,480.00 | 6,790.11 | 54,565 |
| 2023-04-04 | 7,290.00 | 7,400.00 | 7,220.00 | 7,360.00 | 6,681.17 | 64,363 |
| 2023-04-03 | 7,180.00 | 7,420.00 | 7,130.00 | 7,340.00 | 6,663.02 | 114,530 |
| 2023-03-31 | 7,450.00 | 7,510.00 | 7,100.00 | 7,250.00 | 6,581.32 | 130,582 |
| 2023-03-30 | 7,680.00 | 7,740.00 | 7,410.00 | 7,430.00 | 6,744.72 | 133,234 |
| 2023-03-29 | 8,030.00 | 8,040.00 | 7,620.00 | 7,680.00 | 6,971.66 | 158,169 |
| 2023-03-28 | 7,780.00 | 7,910.00 | 7,620.00 | 7,840.00 | 7,116.90 | 91,715 |
| 2023-03-27 | 7,810.00 | 8,130.00 | 7,660.00 | 7,810.00 | 7,089.67 | 82,824 |
| 2023-03-24 | 7,350.00 | 7,940.00 | 7,310.00 | 7,850.00 | 7,125.98 | 211,266 |
| 2023-03-23 | 7,580.00 | 7,660.00 | 7,310.00 | 7,310.00 | 6,635.78 | 142,898 |
| 2023-03-22 | 7,490.00 | 7,750.00 | 7,370.00 | 7,700.00 | 6,989.81 | 120,148 |
| 2023-03-21 | 7,460.00 | 7,590.00 | 7,330.00 | 7,420.00 | 6,735.64 | 86,895 |
| 2023-03-20 | 7,620.00 | 7,660.00 | 7,450.00 | 7,490.00 | 6,799.18 | 73,547 |
| 2023-03-17 | 7,460.00 | 7,740.00 | 7,400.00 | 7,700.00 | 6,989.81 | 108,809 |
| 2023-03-16 | 7,540.00 | 7,710.00 | 7,390.00 | 7,430.00 | 6,744.72 | 125,236 |
| 2023-03-15 | 7,500.00 | 7,770.00 | 7,500.00 | 7,620.00 | 6,917.19 | 131,191 |
| 2023-03-14 | 7,820.00 | 8,460.00 | 7,340.00 | 7,490.00 | 6,799.18 | 695,674 |
| 2023-03-13 | 7,820.00 | 7,850.00 | 7,450.00 | 7,830.00 | 7,107.82 | 124,932 |
| 2023-03-10 | 7,890.00 | 7,970.00 | 7,750.00 | 7,820.00 | 7,098.75 | 114,382 |
| 2023-03-09 | 7,850.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,262.14 | 165,831 |
| 2023-03-08 | 8,200.00 | 8,250.00 | 7,770.00 | 7,800.00 | 7,080.59 | 261,498 |
| 2023-03-07 | 8,200.00 | 8,340.00 | 8,010.00 | 8,260.00 | 7,498.16 | 144,621 |
| 2023-03-06 | 8,270.00 | 8,440.00 | 8,180.00 | 8,250.00 | 7,489.09 | 211,484 |
| 2023-03-03 | 7,970.00 | 8,430.00 | 7,970.00 | 8,210.00 | 7,452.78 | 448,166 |
| 2023-03-02 | 8,150.00 | 8,160.00 | 7,850.00 | 7,950.00 | 7,216.76 | 287,375 |
| 2023-02-28 | 8,100.00 | 8,300.00 | 8,000.00 | 8,150.00 | 7,398.31 | 483,525 |
| 2023-02-27 | 7,620.00 | 8,300.00 | 7,620.00 | 8,120.00 | 7,371.08 | 986,662 |
| 2023-02-24 | 7,850.00 | 7,940.00 | 7,620.00 | 7,660.00 | 6,953.50 | 436,458 |
| 2023-02-23 | 7,670.00 | 7,880.00 | 7,570.00 | 7,820.00 | 7,098.75 | 526,498 |
| 2023-02-22 | 7,620.00 | 8,800.00 | 7,450.00 | 7,580.00 | 6,880.88 | 4,997,461 |
| 2023-02-21 | 7,740.00 | 8,130.00 | 7,680.00 | 7,900.00 | 7,171.37 | 774,566 |
| 2023-02-20 | 7,580.00 | 7,810.00 | 7,530.00 | 7,720.00 | 7,007.97 | 282,956 |
| 2023-02-17 | 7,660.00 | 7,850.00 | 7,510.00 | 7,600.00 | 6,899.04 | 464,775 |
| 2023-02-16 | 7,940.00 | 7,950.00 | 7,680.00 | 7,800.00 | 7,080.59 | 459,912 |
| 2023-02-15 | 8,790.00 | 8,920.00 | 7,860.00 | 7,880.00 | 7,153.21 | 1,583,825 |
| 2023-02-14 | 8,790.00 | 8,950.00 | 8,350.00 | 8,550.00 | 7,761.42 | 1,202,901 |
| 2023-02-13 | 8,800.00 | 9,400.00 | 8,640.00 | 8,840.00 | 8,024.67 | 5,541,563 |
| 2023-02-10 | 7,350.00 | 9,550.00 | 7,170.00 | 8,890.00 | 8,070.06 | 14,833,550 |
| 2023-02-09 | 7,830.00 | 7,830.00 | 7,260.00 | 7,350.00 | 6,672.10 | 735,202 |
| 2023-02-08 | 7,990.00 | 8,450.00 | 7,570.00 | 7,790.00 | 7,071.51 | 4,858,496 |
| 2023-02-07 | 6,750.00 | 6,980.00 | 6,700.00 | 6,960.00 | 6,318.07 | 246,493 |
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.