IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 6,890.00 | 6,930.00 | 6,700.00 | 6,760.00 | 6,136.51 | 58,613 |
| 2023-02-03 | 6,740.00 | 6,950.00 | 6,660.00 | 6,880.00 | 6,245.44 | 128,956 |
| 2023-02-02 | 6,810.00 | 6,880.00 | 6,710.00 | 6,810.00 | 6,181.90 | 123,625 |
| 2023-02-01 | 6,930.00 | 7,010.00 | 6,680.00 | 6,810.00 | 6,181.90 | 152,512 |
| 2023-01-31 | 6,920.00 | 6,990.00 | 6,730.00 | 6,910.00 | 6,272.68 | 227,524 |
| 2023-01-30 | 6,700.00 | 7,520.00 | 6,690.00 | 6,940.00 | 6,299.91 | 1,635,421 |
| 2023-01-27 | 7,030.00 | 7,750.00 | 6,610.00 | 6,640.00 | 6,027.58 | 1,683,164 |
| 2023-01-26 | 6,360.00 | 6,500.00 | 6,300.00 | 6,490.00 | 5,891.41 | 157,456 |
| 2023-01-25 | 6,150.00 | 6,330.00 | 6,150.00 | 6,330.00 | 5,746.17 | 53,037 |
| 2023-01-20 | 6,170.00 | 6,290.00 | 6,100.00 | 6,190.00 | 5,619.08 | 34,225 |
| 2023-01-19 | 6,190.00 | 6,230.00 | 6,000.00 | 6,170.00 | 5,600.93 | 53,172 |
| 2023-01-18 | 6,100.00 | 6,370.00 | 6,060.00 | 6,260.00 | 5,682.63 | 168,861 |
| 2023-01-17 | 6,100.00 | 6,130.00 | 6,050.00 | 6,100.00 | 5,537.39 | 24,722 |
| 2023-01-16 | 6,060.00 | 6,120.00 | 6,050.00 | 6,100.00 | 5,537.39 | 18,061 |
| 2023-01-13 | 6,120.00 | 6,150.00 | 6,040.00 | 6,100.00 | 5,537.39 | 20,684 |
| 2023-01-12 | 6,120.00 | 6,120.00 | 6,040.00 | 6,120.00 | 5,555.54 | 25,249 |
| 2023-01-11 | 6,050.00 | 6,100.00 | 5,980.00 | 6,060.00 | 5,501.07 | 24,282 |
| 2023-01-10 | 6,190.00 | 6,190.00 | 5,980.00 | 6,000.00 | 5,446.61 | 87,833 |
| 2023-01-09 | 6,020.00 | 6,090.00 | 5,960.00 | 6,000.00 | 5,446.61 | 70,593 |
| 2023-01-06 | 5,880.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,428.45 | 38,782 |
| 2023-01-05 | 5,880.00 | 5,980.00 | 5,810.00 | 5,940.00 | 5,392.14 | 50,009 |
| 2023-01-04 | 5,840.00 | 5,940.00 | 5,820.00 | 5,910.00 | 5,364.91 | 35,497 |
| 2023-01-03 | 5,730.00 | 5,990.00 | 5,610.00 | 5,810.00 | 5,274.13 | 108,073 |
| 2023-01-02 | 5,720.00 | 5,800.00 | 5,670.00 | 5,740.00 | 5,210.59 | 36,847 |
| 2022-12-29 | 5,600.00 | 5,760.00 | 5,530.00 | 5,710.00 | 5,183.36 | 47,674 |
| 2022-12-28 | 5,620.00 | 5,660.00 | 5,560.00 | 5,640.00 | 5,119.81 | 9,798 |
| 2022-12-27 | 5,530.00 | 5,650.00 | 5,530.00 | 5,650.00 | 4,965.49 | 36,562 |
| 2022-12-26 | 5,640.00 | 5,650.00 | 5,530.00 | 5,530.00 | 4,860.03 | 29,216 |
| 2022-12-23 | 5,700.00 | 5,700.00 | 5,600.00 | 5,650.00 | 4,965.49 | 23,781 |
| 2022-12-22 | 5,670.00 | 5,740.00 | 5,660.00 | 5,730.00 | 5,035.80 | 7,050 |
| 2022-12-21 | 5,660.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,009.43 | 15,810 |
| 2022-12-20 | 5,730.00 | 5,780.00 | 5,640.00 | 5,700.00 | 5,009.43 | 25,675 |
| 2022-12-19 | 5,710.00 | 5,800.00 | 5,700.00 | 5,740.00 | 5,044.59 | 18,938 |
| 2022-12-16 | 5,680.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,062.16 | 11,742 |
| 2022-12-15 | 5,700.00 | 5,770.00 | 5,660.00 | 5,760.00 | 5,062.16 | 10,386 |
| 2022-12-14 | 5,580.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,035.80 | 19,172 |
| 2022-12-13 | 5,570.00 | 5,620.00 | 5,540.00 | 5,580.00 | 4,903.97 | 16,276 |
| 2022-12-12 | 5,650.00 | 5,650.00 | 5,580.00 | 5,610.00 | 4,930.34 | 10,843 |
| 2022-12-09 | 5,560.00 | 5,630.00 | 5,520.00 | 5,630.00 | 4,947.91 | 21,302 |
| 2022-12-08 | 5,610.00 | 5,660.00 | 5,500.00 | 5,560.00 | 4,886.40 | 20,014 |
| 2022-12-07 | 5,700.00 | 5,700.00 | 5,570.00 | 5,620.00 | 4,939.13 | 50,424 |
| 2022-12-06 | 5,750.00 | 5,790.00 | 5,720.00 | 5,740.00 | 5,044.59 | 29,486 |
| 2022-12-05 | 5,800.00 | 5,880.00 | 5,750.00 | 5,790.00 | 5,088.53 | 40,600 |
| 2022-12-02 | 5,930.00 | 5,930.00 | 5,780.00 | 5,820.00 | 5,114.90 | 31,499 |
| 2022-12-01 | 6,000.00 | 6,040.00 | 5,860.00 | 5,930.00 | 5,211.57 | 51,866 |
| 2022-11-30 | 5,840.00 | 5,950.00 | 5,790.00 | 5,940.00 | 5,220.36 | 34,848 |
| 2022-11-29 | 5,790.00 | 5,850.00 | 5,750.00 | 5,830.00 | 5,123.68 | 47,730 |
| 2022-11-28 | 5,860.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,193.99 | 79,118 |
| 2022-11-25 | 5,970.00 | 6,130.00 | 5,910.00 | 5,910.00 | 5,193.99 | 182,278 |
| 2022-11-24 | 6,010.00 | 6,010.00 | 5,890.00 | 5,930.00 | 5,211.57 | 150,896 |
| 2022-11-23 | 5,800.00 | 6,950.00 | 5,800.00 | 6,010.00 | 5,281.88 | 3,663,455 |
| 2022-11-22 | 5,680.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,044.59 | 27,001 |
| 2022-11-21 | 5,720.00 | 5,760.00 | 5,660.00 | 5,730.00 | 5,035.80 | 46,286 |
| 2022-11-18 | 5,550.00 | 5,750.00 | 5,520.00 | 5,700.00 | 5,009.43 | 52,924 |
| 2022-11-17 | 5,580.00 | 5,580.00 | 5,460.00 | 5,550.00 | 4,877.61 | 33,204 |
| 2022-11-16 | 5,570.00 | 5,620.00 | 5,490.00 | 5,590.00 | 4,912.76 | 39,190 |
| 2022-11-15 | 5,510.00 | 5,600.00 | 5,500.00 | 5,570.00 | 4,895.18 | 24,846 |
| 2022-11-14 | 5,540.00 | 5,570.00 | 5,510.00 | 5,520.00 | 4,851.24 | 24,837 |
| 2022-11-11 | 5,470.00 | 5,550.00 | 5,410.00 | 5,540.00 | 4,868.82 | 47,504 |
| 2022-11-10 | 5,310.00 | 5,450.00 | 5,220.00 | 5,380.00 | 4,728.20 | 26,258 |
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.