IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 7,360.00 | 7,410.00 | 7,080.00 | 7,110.00 | 6,248.61 | 95,962 |
| 2022-05-13 | 7,410.00 | 7,480.00 | 7,250.00 | 7,470.00 | 6,564.99 | 48,046 |
| 2022-05-12 | 7,510.00 | 7,530.00 | 7,310.00 | 7,420.00 | 6,521.05 | 34,431 |
| 2022-05-11 | 7,530.00 | 7,630.00 | 7,460.00 | 7,600.00 | 6,679.24 | 15,771 |
| 2022-05-10 | 7,400.00 | 7,640.00 | 7,180.00 | 7,600.00 | 6,679.24 | 47,722 |
| 2022-05-09 | 7,680.00 | 7,740.00 | 7,420.00 | 7,520.00 | 6,608.94 | 53,290 |
| 2022-05-06 | 7,850.00 | 7,890.00 | 7,650.00 | 7,830.00 | 6,881.38 | 57,314 |
| 2022-05-04 | 7,930.00 | 8,050.00 | 7,930.00 | 7,970.00 | 7,004.42 | 43,765 |
| 2022-05-03 | 7,890.00 | 8,040.00 | 7,880.00 | 7,930.00 | 6,969.26 | 49,926 |
| 2022-05-02 | 7,780.00 | 7,900.00 | 7,740.00 | 7,890.00 | 6,934.11 | 45,429 |
| 2022-04-29 | 7,890.00 | 7,910.00 | 7,770.00 | 7,820.00 | 6,872.59 | 23,913 |
| 2022-04-28 | 7,950.00 | 8,000.00 | 7,710.00 | 7,810.00 | 6,863.80 | 66,995 |
| 2022-04-27 | 7,830.00 | 7,970.00 | 7,750.00 | 7,950.00 | 6,986.84 | 32,382 |
| 2022-04-26 | 7,840.00 | 8,080.00 | 7,780.00 | 7,980.00 | 7,013.21 | 54,008 |
| 2022-04-25 | 7,900.00 | 7,990.00 | 7,800.00 | 7,840.00 | 6,890.17 | 41,717 |
| 2022-04-22 | 7,930.00 | 8,090.00 | 7,840.00 | 8,020.00 | 7,048.36 | 55,144 |
| 2022-04-21 | 7,990.00 | 8,190.00 | 7,930.00 | 8,000.00 | 7,030.78 | 76,588 |
| 2022-04-20 | 7,990.00 | 8,070.00 | 7,890.00 | 7,970.00 | 7,004.42 | 67,267 |
| 2022-04-19 | 7,760.00 | 8,060.00 | 7,760.00 | 7,970.00 | 7,004.42 | 67,806 |
| 2022-04-18 | 7,840.00 | 7,920.00 | 7,760.00 | 7,820.00 | 6,872.59 | 46,291 |
| 2022-04-15 | 7,800.00 | 7,870.00 | 7,710.00 | 7,840.00 | 6,890.17 | 49,929 |
| 2022-04-14 | 8,030.00 | 8,040.00 | 7,730.00 | 7,800.00 | 6,855.01 | 76,783 |
| 2022-04-13 | 7,980.00 | 8,050.00 | 7,890.00 | 7,990.00 | 7,022.00 | 72,398 |
| 2022-04-12 | 7,850.00 | 8,070.00 | 7,810.00 | 7,900.00 | 6,942.90 | 75,036 |
| 2022-04-11 | 7,960.00 | 8,020.00 | 7,840.00 | 7,940.00 | 6,978.05 | 68,577 |
| 2022-04-08 | 8,050.00 | 8,070.00 | 7,750.00 | 7,950.00 | 6,986.84 | 104,834 |
| 2022-04-07 | 8,010.00 | 8,080.00 | 7,870.00 | 8,050.00 | 7,074.73 | 127,828 |
| 2022-04-06 | 8,090.00 | 8,210.00 | 7,880.00 | 8,090.00 | 7,109.88 | 129,816 |
| 2022-04-05 | 8,120.00 | 8,670.00 | 8,010.00 | 8,100.00 | 7,118.67 | 500,125 |
| 2022-04-04 | 8,200.00 | 8,280.00 | 7,810.00 | 8,150.00 | 7,162.61 | 355,248 |
| 2022-04-01 | 7,410.00 | 8,570.00 | 7,330.00 | 8,270.00 | 7,268.07 | 2,145,855 |
| 2022-03-31 | 7,100.00 | 8,960.00 | 7,080.00 | 7,440.00 | 6,538.63 | 3,372,759 |
| 2022-03-30 | 7,180.00 | 7,180.00 | 6,970.00 | 7,080.00 | 6,222.24 | 42,421 |
| 2022-03-29 | 7,150.00 | 7,230.00 | 7,120.00 | 7,140.00 | 6,274.97 | 18,992 |
| 2022-03-28 | 7,120.00 | 7,190.00 | 7,060.00 | 7,140.00 | 6,274.97 | 35,684 |
| 2022-03-25 | 7,130.00 | 7,160.00 | 7,000.00 | 7,080.00 | 6,222.24 | 21,607 |
| 2022-03-24 | 7,040.00 | 7,130.00 | 6,950.00 | 7,050.00 | 6,195.88 | 28,230 |
| 2022-03-23 | 7,020.00 | 7,080.00 | 6,930.00 | 7,080.00 | 6,222.24 | 36,226 |
| 2022-03-22 | 7,000.00 | 7,090.00 | 6,930.00 | 6,930.00 | 6,090.42 | 37,900 |
| 2022-03-21 | 6,940.00 | 7,170.00 | 6,850.00 | 7,070.00 | 6,213.46 | 53,872 |
| 2022-03-18 | 6,830.00 | 7,010.00 | 6,770.00 | 6,940.00 | 6,099.21 | 32,443 |
| 2022-03-17 | 6,620.00 | 6,990.00 | 6,590.00 | 6,900.00 | 6,064.05 | 92,600 |
| 2022-03-16 | 6,500.00 | 6,630.00 | 6,460.00 | 6,630.00 | 5,826.76 | 35,065 |
| 2022-03-15 | 6,450.00 | 6,560.00 | 6,370.00 | 6,490.00 | 5,703.72 | 38,343 |
| 2022-03-14 | 6,430.00 | 6,590.00 | 6,390.00 | 6,520.00 | 5,730.09 | 47,181 |
| 2022-03-11 | 6,380.00 | 6,490.00 | 6,260.00 | 6,430.00 | 5,650.99 | 14,313 |
| 2022-03-10 | 6,260.00 | 6,390.00 | 6,250.00 | 6,360.00 | 5,589.47 | 14,252 |
| 2022-03-08 | 6,180.00 | 6,370.00 | 6,160.00 | 6,250.00 | 5,492.80 | 21,807 |
| 2022-03-07 | 6,530.00 | 6,540.00 | 6,260.00 | 6,310.00 | 5,545.53 | 45,830 |
| 2022-03-04 | 6,570.00 | 6,630.00 | 6,460.00 | 6,540.00 | 5,747.67 | 52,366 |
| 2022-03-03 | 6,500.00 | 6,550.00 | 6,410.00 | 6,540.00 | 5,747.67 | 65,026 |
| 2022-03-02 | 6,250.00 | 6,690.00 | 6,210.00 | 6,400.00 | 5,624.63 | 166,091 |
| 2022-02-28 | 6,370.00 | 6,370.00 | 6,230.00 | 6,250.00 | 5,492.80 | 86,507 |
| 2022-02-25 | 6,260.00 | 6,580.00 | 6,040.00 | 6,250.00 | 5,492.80 | 261,742 |
| 2022-02-24 | 6,190.00 | 7,500.00 | 5,980.00 | 6,100.00 | 5,360.97 | 1,586,961 |
| 2022-02-23 | 6,020.00 | 6,230.00 | 6,000.00 | 6,190.00 | 5,440.07 | 6,956 |
| 2022-02-22 | 6,150.00 | 6,160.00 | 5,950.00 | 6,110.00 | 5,369.76 | 12,003 |
| 2022-02-21 | 6,220.00 | 6,220.00 | 5,990.00 | 6,160.00 | 5,413.70 | 9,683 |
| 2022-02-18 | 6,220.00 | 6,290.00 | 6,140.00 | 6,230.00 | 5,475.22 | 11,940 |
| 2022-02-17 | 6,240.00 | 6,460.00 | 6,180.00 | 6,280.00 | 5,519.17 | 18,487 |
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.