IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,945.00 | 5,030.00 | 4,945.00 | 5,030.00 | 5,030.00 | 13,616 |
| 2026-07-15 | 4,880.00 | 5,050.00 | 4,880.00 | 5,050.00 | 5,050.00 | 18,675 |
| 2026-07-14 | 4,890.00 | 4,920.00 | 4,780.00 | 4,920.00 | 4,920.00 | 40,827 |
| 2026-07-13 | 4,995.00 | 5,000.00 | 4,810.00 | 4,890.00 | 4,890.00 | 35,089 |
| 2026-07-10 | 4,985.00 | 5,040.00 | 4,860.00 | 5,020.00 | 5,020.00 | 28,956 |
| 2026-07-09 | 5,000.00 | 5,030.00 | 4,835.00 | 4,990.00 | 4,990.00 | 21,332 |
| 2026-07-08 | 4,960.00 | 5,010.00 | 4,815.00 | 5,000.00 | 5,000.00 | 22,017 |
| 2026-07-07 | 4,995.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | 21,755 |
| 2026-07-06 | 5,010.00 | 5,010.00 | 4,880.00 | 5,000.00 | 5,000.00 | 12,520 |
| 2026-07-03 | 4,845.00 | 4,980.00 | 4,820.00 | 4,945.00 | 4,945.00 | 26,074 |
| 2026-07-02 | 4,985.00 | 5,020.00 | 4,845.00 | 4,960.00 | 4,960.00 | 36,999 |
| 2026-07-01 | 5,080.00 | 5,080.00 | 4,855.00 | 5,030.00 | 5,030.00 | 17,742 |
| 2026-06-30 | 4,995.00 | 5,000.00 | 4,840.00 | 4,950.00 | 4,950.00 | 20,172 |
| 2026-06-29 | 4,630.00 | 5,020.00 | 4,630.00 | 5,010.00 | 5,010.00 | 36,985 |
| 2026-06-26 | 4,670.00 | 4,820.00 | 4,600.00 | 4,650.00 | 4,650.00 | 39,193 |
| 2026-06-25 | 4,810.00 | 4,990.00 | 4,675.00 | 4,725.00 | 4,725.00 | 47,967 |
| 2026-06-24 | 4,840.00 | 5,040.00 | 4,765.00 | 4,870.00 | 4,870.00 | 41,373 |
| 2026-06-23 | 5,020.00 | 5,070.00 | 4,850.00 | 4,880.00 | 4,880.00 | 61,442 |
| 2026-06-22 | 5,020.00 | 5,160.00 | 4,950.00 | 4,995.00 | 4,995.00 | 37,244 |
| 2026-06-19 | 5,180.00 | 5,190.00 | 4,960.00 | 5,160.00 | 5,160.00 | 31,829 |
| 2026-06-18 | 5,240.00 | 5,290.00 | 5,060.00 | 5,190.00 | 5,190.00 | 19,990 |
| 2026-06-17 | 5,150.00 | 5,260.00 | 5,080.00 | 5,250.00 | 5,250.00 | 21,796 |
| 2026-06-16 | 5,040.00 | 5,170.00 | 4,990.00 | 5,160.00 | 5,160.00 | 23,711 |
| 2026-06-15 | 5,210.00 | 5,310.00 | 5,040.00 | 5,060.00 | 5,060.00 | 45,666 |
| 2026-06-12 | 5,220.00 | 5,310.00 | 5,180.00 | 5,210.00 | 5,210.00 | 55,043 |
| 2026-06-11 | 5,240.00 | 5,240.00 | 4,990.00 | 5,210.00 | 5,210.00 | 58,839 |
| 2026-06-10 | 5,170.00 | 5,210.00 | 5,010.00 | 5,120.00 | 5,120.00 | 47,760 |
| 2026-06-09 | 5,050.00 | 5,240.00 | 5,050.00 | 5,210.00 | 5,210.00 | 51,241 |
| 2026-06-08 | 5,120.00 | 5,210.00 | 5,030.00 | 5,080.00 | 5,080.00 | 65,987 |
| 2026-06-05 | 5,440.00 | 5,440.00 | 5,270.00 | 5,340.00 | 5,340.00 | 50,150 |
| 2026-06-04 | 5,650.00 | 5,660.00 | 5,370.00 | 5,440.00 | 5,440.00 | 37,322 |
| 2026-06-02 | 5,590.00 | 5,660.00 | 5,390.00 | 5,650.00 | 5,650.00 | 75,371 |
| 2026-06-01 | 5,890.00 | 5,890.00 | 5,570.00 | 5,600.00 | 5,600.00 | 73,398 |
| 2026-05-29 | 6,040.00 | 6,060.00 | 5,750.00 | 5,890.00 | 5,890.00 | 48,810 |
| 2026-05-28 | 6,200.00 | 6,200.00 | 5,800.00 | 5,980.00 | 5,980.00 | 46,311 |
| 2026-05-27 | 6,340.00 | 6,350.00 | 6,050.00 | 6,080.00 | 6,080.00 | 58,151 |
| 2026-05-26 | 6,340.00 | 6,430.00 | 6,250.00 | 6,380.00 | 6,380.00 | 64,468 |
| 2026-05-22 | 6,100.00 | 6,340.00 | 6,100.00 | 6,300.00 | 6,300.00 | 107,422 |
| 2026-05-21 | 6,040.00 | 6,160.00 | 5,990.00 | 6,090.00 | 6,090.00 | 54,674 |
| 2026-05-20 | 6,250.00 | 6,300.00 | 5,900.00 | 6,040.00 | 6,040.00 | 67,262 |
| 2026-05-19 | 6,150.00 | 6,380.00 | 6,000.00 | 6,200.00 | 6,200.00 | 73,566 |
| 2026-05-18 | 6,260.00 | 6,330.00 | 5,950.00 | 6,150.00 | 6,150.00 | 75,982 |
| 2026-05-15 | 6,330.00 | 6,450.00 | 6,070.00 | 6,250.00 | 6,250.00 | 103,406 |
| 2026-05-14 | 6,300.00 | 6,330.00 | 6,130.00 | 6,250.00 | 6,250.00 | 64,850 |
| 2026-05-13 | 6,420.00 | 6,460.00 | 6,170.00 | 6,270.00 | 6,270.00 | 83,938 |
| 2026-05-12 | 6,700.00 | 6,800.00 | 6,340.00 | 6,430.00 | 6,430.00 | 178,141 |
| 2026-05-11 | 6,970.00 | 6,970.00 | 6,660.00 | 6,700.00 | 6,700.00 | 119,512 |
| 2026-05-08 | 7,070.00 | 7,170.00 | 6,790.00 | 6,950.00 | 6,950.00 | 97,720 |
| 2026-05-07 | 6,950.00 | 7,120.00 | 6,830.00 | 6,970.00 | 6,970.00 | 111,242 |
| 2026-05-06 | 7,100.00 | 7,110.00 | 6,800.00 | 6,960.00 | 6,960.00 | 165,377 |
| 2026-05-04 | 7,270.00 | 7,270.00 | 7,030.00 | 7,050.00 | 7,050.00 | 81,223 |
| 2026-04-30 | 7,200.00 | 7,210.00 | 7,090.00 | 7,190.00 | 7,190.00 | 54,235 |
| 2026-04-29 | 7,060.00 | 7,280.00 | 6,990.00 | 7,200.00 | 7,200.00 | 119,670 |
| 2026-04-28 | 7,300.00 | 7,340.00 | 6,950.00 | 7,030.00 | 7,030.00 | 100,308 |
| 2026-04-27 | 7,280.00 | 7,450.00 | 7,170.00 | 7,350.00 | 7,350.00 | 152,251 |
| 2026-04-24 | 7,450.00 | 7,450.00 | 7,140.00 | 7,200.00 | 7,200.00 | 152,942 |
| 2026-04-23 | 6,980.00 | 7,500.00 | 6,890.00 | 7,290.00 | 7,290.00 | 266,970 |
| 2026-04-22 | 6,960.00 | 7,040.00 | 6,770.00 | 6,910.00 | 6,910.00 | 104,235 |
| 2026-04-21 | 7,330.00 | 7,470.00 | 6,970.00 | 7,040.00 | 7,040.00 | 134,410 |
| 2026-04-20 | 7,450.00 | 7,570.00 | 7,260.00 | 7,310.00 | 7,310.00 | 161,188 |
← NewerPage 2 of 2 · 120 trading days
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.