IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 5,480.00 | 5,490.00 | 5,200.00 | 5,320.00 | 4,675.47 | 43,187 |
| 2022-11-08 | 5,450.00 | 5,500.00 | 5,390.00 | 5,500.00 | 4,833.66 | 21,059 |
| 2022-11-07 | 5,370.00 | 5,450.00 | 5,310.00 | 5,450.00 | 4,789.72 | 12,312 |
| 2022-11-04 | 5,440.00 | 5,440.00 | 5,250.00 | 5,410.00 | 4,754.57 | 21,142 |
| 2022-11-03 | 5,380.00 | 5,480.00 | 5,320.00 | 5,460.00 | 4,798.51 | 18,557 |
| 2022-11-02 | 5,280.00 | 5,490.00 | 5,280.00 | 5,470.00 | 4,807.30 | 33,832 |
| 2022-11-01 | 5,170.00 | 5,340.00 | 5,170.00 | 5,340.00 | 4,693.05 | 31,499 |
| 2022-10-31 | 5,110.00 | 5,220.00 | 5,070.00 | 5,220.00 | 4,587.59 | 21,746 |
| 2022-10-28 | 5,100.00 | 5,130.00 | 5,050.00 | 5,110.00 | 4,490.91 | 16,475 |
| 2022-10-27 | 5,090.00 | 5,110.00 | 5,010.00 | 5,100.00 | 4,482.12 | 14,949 |
| 2022-10-26 | 5,100.00 | 5,100.00 | 4,985.00 | 5,060.00 | 4,446.97 | 15,877 |
| 2022-10-25 | 5,030.00 | 5,050.00 | 4,950.00 | 5,050.00 | 4,438.18 | 21,365 |
| 2022-10-24 | 4,950.00 | 5,030.00 | 4,935.00 | 5,000.00 | 4,394.24 | 26,749 |
| 2022-10-21 | 5,070.00 | 5,080.00 | 4,940.00 | 4,945.00 | 4,345.90 | 30,927 |
| 2022-10-20 | 5,180.00 | 5,190.00 | 5,040.00 | 5,140.00 | 4,517.28 | 15,213 |
| 2022-10-19 | 5,200.00 | 5,300.00 | 5,110.00 | 5,160.00 | 4,534.86 | 19,491 |
| 2022-10-18 | 5,200.00 | 5,260.00 | 5,120.00 | 5,160.00 | 4,534.86 | 36,497 |
| 2022-10-17 | 5,120.00 | 5,280.00 | 5,000.00 | 5,210.00 | 4,578.80 | 22,052 |
| 2022-10-14 | 4,930.00 | 5,130.00 | 4,930.00 | 5,070.00 | 4,455.76 | 30,251 |
| 2022-10-13 | 4,965.00 | 4,970.00 | 4,770.00 | 4,935.00 | 4,337.12 | 31,618 |
| 2022-10-12 | 5,020.00 | 5,090.00 | 4,950.00 | 4,995.00 | 4,389.85 | 28,268 |
| 2022-10-11 | 5,250.00 | 5,250.00 | 5,030.00 | 5,090.00 | 4,473.34 | 19,282 |
| 2022-10-07 | 5,260.00 | 5,300.00 | 5,220.00 | 5,300.00 | 4,657.89 | 5,387 |
| 2022-10-06 | 5,060.00 | 5,290.00 | 5,060.00 | 5,280.00 | 4,640.32 | 22,570 |
| 2022-10-05 | 5,380.00 | 5,380.00 | 5,210.00 | 5,260.00 | 4,622.74 | 16,865 |
| 2022-10-04 | 5,150.00 | 5,360.00 | 5,050.00 | 5,360.00 | 4,710.63 | 22,682 |
| 2022-09-30 | 5,040.00 | 5,160.00 | 4,920.00 | 5,140.00 | 4,517.28 | 21,026 |
| 2022-09-29 | 5,090.00 | 5,200.00 | 5,060.00 | 5,140.00 | 4,517.28 | 23,432 |
| 2022-09-28 | 5,140.00 | 5,200.00 | 4,985.00 | 5,070.00 | 4,455.76 | 23,717 |
| 2022-09-27 | 4,990.00 | 5,160.00 | 4,970.00 | 5,160.00 | 4,534.86 | 28,002 |
| 2022-09-26 | 5,130.00 | 5,220.00 | 4,970.00 | 5,070.00 | 4,455.76 | 41,780 |
| 2022-09-23 | 5,520.00 | 5,530.00 | 5,300.00 | 5,300.00 | 4,657.89 | 17,124 |
| 2022-09-22 | 5,500.00 | 5,530.00 | 5,330.00 | 5,530.00 | 4,860.03 | 22,744 |
| 2022-09-21 | 5,490.00 | 5,540.00 | 5,470.00 | 5,500.00 | 4,833.66 | 9,772 |
| 2022-09-20 | 5,450.00 | 5,520.00 | 5,410.00 | 5,510.00 | 4,842.45 | 15,022 |
| 2022-09-19 | 5,500.00 | 5,510.00 | 5,360.00 | 5,480.00 | 4,816.09 | 29,100 |
| 2022-09-16 | 5,500.00 | 5,550.00 | 5,480.00 | 5,530.00 | 4,860.03 | 15,710 |
| 2022-09-15 | 5,680.00 | 5,710.00 | 5,510.00 | 5,530.00 | 4,860.03 | 30,765 |
| 2022-09-14 | 5,660.00 | 5,690.00 | 5,570.00 | 5,680.00 | 4,991.86 | 16,722 |
| 2022-09-13 | 5,700.00 | 5,720.00 | 5,630.00 | 5,720.00 | 5,027.01 | 32,319 |
| 2022-09-08 | 5,630.00 | 5,670.00 | 5,580.00 | 5,670.00 | 4,983.07 | 19,992 |
| 2022-09-07 | 5,680.00 | 5,680.00 | 5,530.00 | 5,630.00 | 4,947.91 | 16,888 |
| 2022-09-06 | 5,570.00 | 5,690.00 | 5,560.00 | 5,640.00 | 4,956.70 | 20,576 |
| 2022-09-05 | 5,670.00 | 5,730.00 | 5,520.00 | 5,570.00 | 4,895.18 | 33,764 |
| 2022-09-02 | 5,670.00 | 5,690.00 | 5,570.00 | 5,670.00 | 4,983.07 | 17,952 |
| 2022-09-01 | 5,720.00 | 5,720.00 | 5,600.00 | 5,690.00 | 5,000.65 | 20,007 |
| 2022-08-31 | 5,640.00 | 5,720.00 | 5,580.00 | 5,720.00 | 5,027.01 | 25,477 |
| 2022-08-30 | 5,520.00 | 5,750.00 | 5,520.00 | 5,640.00 | 4,956.70 | 14,734 |
| 2022-08-29 | 5,490.00 | 5,600.00 | 5,430.00 | 5,570.00 | 4,895.18 | 24,962 |
| 2022-08-26 | 5,790.00 | 5,810.00 | 5,650.00 | 5,700.00 | 5,009.43 | 46,303 |
| 2022-08-25 | 5,690.00 | 5,770.00 | 5,640.00 | 5,710.00 | 5,018.22 | 28,790 |
| 2022-08-24 | 5,630.00 | 5,690.00 | 5,610.00 | 5,620.00 | 4,939.13 | 14,712 |
| 2022-08-23 | 5,650.00 | 5,660.00 | 5,560.00 | 5,630.00 | 4,947.91 | 19,400 |
| 2022-08-22 | 5,720.00 | 5,760.00 | 5,590.00 | 5,730.00 | 5,035.80 | 40,213 |
| 2022-08-19 | 5,850.00 | 5,860.00 | 5,750.00 | 5,790.00 | 5,088.53 | 35,298 |
| 2022-08-18 | 5,580.00 | 5,830.00 | 5,470.00 | 5,820.00 | 5,114.90 | 84,957 |
| 2022-08-17 | 5,650.00 | 5,680.00 | 5,490.00 | 5,600.00 | 4,921.55 | 29,740 |
| 2022-08-16 | 5,640.00 | 5,700.00 | 5,560.00 | 5,630.00 | 4,947.91 | 54,056 |
| 2022-08-12 | 5,710.00 | 5,780.00 | 5,550.00 | 5,570.00 | 4,895.18 | 45,096 |
| 2022-08-11 | 5,680.00 | 5,770.00 | 5,670.00 | 5,700.00 | 5,009.43 | 26,303 |
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.