IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 5,670.00 | 5,740.00 | 5,600.00 | 5,600.00 | 4,921.55 | 43,294 |
| 2022-08-09 | 5,580.00 | 6,380.00 | 5,580.00 | 5,670.00 | 4,983.07 | 918,398 |
| 2022-08-08 | 5,600.00 | 5,640.00 | 5,520.00 | 5,640.00 | 4,956.70 | 8,364 |
| 2022-08-05 | 5,620.00 | 5,650.00 | 5,550.00 | 5,610.00 | 4,930.34 | 13,463 |
| 2022-08-04 | 5,580.00 | 5,660.00 | 5,510.00 | 5,650.00 | 4,965.49 | 17,203 |
| 2022-08-03 | 5,450.00 | 5,650.00 | 5,440.00 | 5,560.00 | 4,886.40 | 26,561 |
| 2022-08-02 | 5,410.00 | 5,510.00 | 5,300.00 | 5,510.00 | 4,842.45 | 28,591 |
| 2022-08-01 | 5,310.00 | 5,430.00 | 5,220.00 | 5,430.00 | 4,772.14 | 37,406 |
| 2022-07-29 | 5,100.00 | 5,260.00 | 5,100.00 | 5,240.00 | 4,605.16 | 33,013 |
| 2022-07-28 | 5,280.00 | 5,300.00 | 5,110.00 | 5,110.00 | 4,490.91 | 48,762 |
| 2022-07-27 | 5,250.00 | 5,260.00 | 5,130.00 | 5,250.00 | 4,613.95 | 15,204 |
| 2022-07-26 | 5,180.00 | 5,280.00 | 5,150.00 | 5,260.00 | 4,622.74 | 22,409 |
| 2022-07-25 | 5,250.00 | 5,310.00 | 5,180.00 | 5,280.00 | 4,640.32 | 17,244 |
| 2022-07-22 | 5,360.00 | 5,360.00 | 5,240.00 | 5,280.00 | 4,640.32 | 6,711 |
| 2022-07-21 | 5,380.00 | 5,380.00 | 5,260.00 | 5,300.00 | 4,657.89 | 9,218 |
| 2022-07-20 | 5,240.00 | 5,350.00 | 5,240.00 | 5,320.00 | 4,675.47 | 15,130 |
| 2022-07-19 | 5,200.00 | 5,300.00 | 5,170.00 | 5,240.00 | 4,605.16 | 13,654 |
| 2022-07-18 | 5,170.00 | 5,280.00 | 5,070.00 | 5,260.00 | 4,622.74 | 8,146 |
| 2022-07-15 | 5,230.00 | 5,260.00 | 5,110.00 | 5,110.00 | 4,490.91 | 8,454 |
| 2022-07-14 | 5,230.00 | 5,230.00 | 5,060.00 | 5,220.00 | 4,587.59 | 14,752 |
| 2022-07-13 | 5,240.00 | 5,320.00 | 5,080.00 | 5,250.00 | 4,613.95 | 19,990 |
| 2022-07-12 | 5,310.00 | 5,310.00 | 5,120.00 | 5,280.00 | 4,640.32 | 13,907 |
| 2022-07-11 | 5,300.00 | 5,360.00 | 5,200.00 | 5,330.00 | 4,684.26 | 24,673 |
| 2022-07-08 | 5,270.00 | 5,390.00 | 5,190.00 | 5,320.00 | 4,675.47 | 26,119 |
| 2022-07-07 | 5,150.00 | 5,300.00 | 5,140.00 | 5,260.00 | 4,622.74 | 23,688 |
| 2022-07-06 | 5,150.00 | 5,200.00 | 5,070.00 | 5,160.00 | 4,534.86 | 18,558 |
| 2022-07-05 | 4,925.00 | 5,170.00 | 4,925.00 | 5,150.00 | 4,526.07 | 23,748 |
| 2022-07-04 | 5,070.00 | 5,130.00 | 4,870.00 | 5,050.00 | 4,438.18 | 25,390 |
| 2022-07-01 | 5,100.00 | 5,180.00 | 4,900.00 | 5,070.00 | 4,455.76 | 41,121 |
| 2022-06-30 | 5,270.00 | 5,330.00 | 5,060.00 | 5,180.00 | 4,552.43 | 34,225 |
| 2022-06-29 | 5,370.00 | 5,490.00 | 5,200.00 | 5,350.00 | 4,701.84 | 15,252 |
| 2022-06-28 | 5,360.00 | 5,430.00 | 5,240.00 | 5,430.00 | 4,772.14 | 16,214 |
| 2022-06-27 | 5,260.00 | 5,450.00 | 5,170.00 | 5,330.00 | 4,684.26 | 74,678 |
| 2022-06-24 | 5,060.00 | 5,240.00 | 5,060.00 | 5,240.00 | 4,605.16 | 33,490 |
| 2022-06-23 | 5,390.00 | 5,390.00 | 5,010.00 | 5,060.00 | 4,446.97 | 56,253 |
| 2022-06-22 | 5,530.00 | 5,570.00 | 5,180.00 | 5,440.00 | 4,780.93 | 31,354 |
| 2022-06-21 | 5,430.00 | 5,530.00 | 5,380.00 | 5,530.00 | 4,860.03 | 13,602 |
| 2022-06-20 | 5,660.00 | 5,740.00 | 5,300.00 | 5,400.00 | 4,745.78 | 37,976 |
| 2022-06-17 | 5,610.00 | 5,740.00 | 5,440.00 | 5,740.00 | 5,044.59 | 24,061 |
| 2022-06-16 | 5,720.00 | 5,880.00 | 5,640.00 | 5,750.00 | 5,053.38 | 40,459 |
| 2022-06-15 | 5,880.00 | 5,920.00 | 5,640.00 | 5,770.00 | 5,070.95 | 29,086 |
| 2022-06-14 | 5,540.00 | 5,990.00 | 5,520.00 | 5,940.00 | 5,220.36 | 72,694 |
| 2022-06-13 | 5,980.00 | 6,500.00 | 5,720.00 | 5,720.00 | 5,027.01 | 121,978 |
| 2022-06-10 | 6,130.00 | 6,130.00 | 6,010.00 | 6,070.00 | 5,334.61 | 18,892 |
| 2022-06-09 | 6,100.00 | 6,130.00 | 6,000.00 | 6,130.00 | 5,387.34 | 27,631 |
| 2022-06-08 | 6,060.00 | 6,150.00 | 6,050.00 | 6,130.00 | 5,387.34 | 29,431 |
| 2022-06-07 | 6,290.00 | 6,290.00 | 6,090.00 | 6,090.00 | 5,352.18 | 44,819 |
| 2022-06-03 | 6,320.00 | 6,410.00 | 6,200.00 | 6,290.00 | 5,527.95 | 31,784 |
| 2022-06-02 | 6,320.00 | 6,400.00 | 6,250.00 | 6,320.00 | 5,554.32 | 28,937 |
| 2022-05-31 | 6,620.00 | 6,620.00 | 6,370.00 | 6,370.00 | 5,598.26 | 76,026 |
| 2022-05-30 | 6,600.00 | 6,650.00 | 6,420.00 | 6,570.00 | 5,774.03 | 40,645 |
| 2022-05-27 | 6,500.00 | 6,580.00 | 6,380.00 | 6,460.00 | 5,677.36 | 50,098 |
| 2022-05-26 | 6,460.00 | 6,620.00 | 6,440.00 | 6,490.00 | 5,703.72 | 21,048 |
| 2022-05-25 | 6,470.00 | 6,580.00 | 6,360.00 | 6,450.00 | 5,668.57 | 19,726 |
| 2022-05-24 | 6,620.00 | 6,620.00 | 6,110.00 | 6,450.00 | 5,668.57 | 43,397 |
| 2022-05-23 | 6,800.00 | 6,800.00 | 6,570.00 | 6,610.00 | 5,809.19 | 26,692 |
| 2022-05-20 | 6,750.00 | 6,850.00 | 6,690.00 | 6,810.00 | 5,984.96 | 16,175 |
| 2022-05-19 | 6,660.00 | 6,800.00 | 6,610.00 | 6,750.00 | 5,932.22 | 40,413 |
| 2022-05-18 | 6,940.00 | 7,050.00 | 6,650.00 | 6,850.00 | 6,020.11 | 70,420 |
| 2022-05-17 | 7,060.00 | 7,100.00 | 6,780.00 | 6,990.00 | 6,143.15 | 90,560 |
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.