IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-16 | 6,200.00 | 6,300.00 | 6,120.00 | 6,220.00 | 5,466.43 | 34,141 |
| 2022-02-15 | 6,160.00 | 6,270.00 | 6,030.00 | 6,200.00 | 5,448.86 | 13,405 |
| 2022-02-14 | 6,260.00 | 6,370.00 | 6,220.00 | 6,220.00 | 5,466.43 | 20,424 |
| 2022-02-11 | 6,270.00 | 6,540.00 | 6,270.00 | 6,450.00 | 5,668.57 | 6,257 |
| 2022-02-10 | 6,570.00 | 6,590.00 | 6,400.00 | 6,480.00 | 5,694.94 | 12,228 |
| 2022-02-09 | 6,430.00 | 6,530.00 | 6,350.00 | 6,530.00 | 5,738.88 | 13,007 |
| 2022-02-08 | 6,360.00 | 6,480.00 | 6,260.00 | 6,430.00 | 5,650.99 | 18,698 |
| 2022-02-07 | 6,360.00 | 6,400.00 | 6,260.00 | 6,350.00 | 5,580.68 | 8,834 |
| 2022-02-04 | 6,210.00 | 6,430.00 | 6,200.00 | 6,360.00 | 5,589.47 | 12,507 |
| 2022-02-03 | 6,210.00 | 6,270.00 | 6,200.00 | 6,200.00 | 5,448.86 | 7,841 |
| 2022-01-28 | 6,110.00 | 6,180.00 | 5,900.00 | 6,140.00 | 5,396.13 | 24,592 |
| 2022-01-27 | 6,130.00 | 6,380.00 | 5,890.00 | 6,130.00 | 5,387.34 | 33,128 |
| 2022-01-26 | 6,080.00 | 6,300.00 | 6,080.00 | 6,190.00 | 5,440.07 | 18,553 |
| 2022-01-25 | 6,430.00 | 6,430.00 | 6,090.00 | 6,150.00 | 5,404.92 | 25,315 |
| 2022-01-24 | 6,650.00 | 6,690.00 | 6,290.00 | 6,460.00 | 5,677.36 | 27,314 |
| 2022-01-21 | 6,720.00 | 6,730.00 | 6,420.00 | 6,570.00 | 5,774.03 | 22,125 |
| 2022-01-20 | 6,590.00 | 6,700.00 | 6,570.00 | 6,700.00 | 5,888.28 | 9,397 |
| 2022-01-19 | 6,800.00 | 6,800.00 | 6,500.00 | 6,580.00 | 5,782.82 | 23,010 |
| 2022-01-18 | 6,710.00 | 6,970.00 | 6,580.00 | 6,800.00 | 5,976.17 | 21,136 |
| 2022-01-17 | 6,900.00 | 6,900.00 | 6,760.00 | 6,780.00 | 5,958.59 | 16,399 |
| 2022-01-14 | 6,990.00 | 6,990.00 | 6,860.00 | 6,980.00 | 6,134.36 | 9,471 |
| 2022-01-13 | 7,000.00 | 7,050.00 | 6,910.00 | 7,010.00 | 6,160.72 | 17,082 |
| 2022-01-12 | 6,790.00 | 6,980.00 | 6,760.00 | 6,960.00 | 6,116.78 | 15,221 |
| 2022-01-11 | 6,960.00 | 7,040.00 | 6,790.00 | 6,790.00 | 5,967.38 | 25,551 |
| 2022-01-10 | 7,050.00 | 7,050.00 | 6,830.00 | 7,000.00 | 6,151.94 | 20,360 |
| 2022-01-07 | 7,000.00 | 7,070.00 | 6,970.00 | 7,030.00 | 6,178.30 | 8,358 |
| 2022-01-06 | 6,940.00 | 7,030.00 | 6,890.00 | 7,000.00 | 6,151.94 | 21,015 |
| 2022-01-05 | 7,070.00 | 7,080.00 | 6,920.00 | 7,080.00 | 6,222.24 | 28,537 |
| 2022-01-04 | 7,100.00 | 7,130.00 | 6,980.00 | 7,080.00 | 6,222.24 | 31,219 |
| 2022-01-03 | 7,020.00 | 7,120.00 | 7,010.00 | 7,100.00 | 6,239.82 | 12,339 |
| 2021-12-30 | 7,110.00 | 7,110.00 | 6,960.00 | 7,100.00 | 6,239.82 | 11,652 |
| 2021-12-29 | 7,190.00 | 7,190.00 | 7,060.00 | 7,060.00 | 6,204.67 | 5,797 |
| 2021-12-28 | 7,040.00 | 7,200.00 | 6,940.00 | 7,200.00 | 6,187.09 | 22,395 |
| 2021-12-27 | 7,100.00 | 7,100.00 | 6,960.00 | 7,040.00 | 6,049.60 | 8,906 |
| 2021-12-24 | 6,930.00 | 7,090.00 | 6,820.00 | 7,090.00 | 6,092.57 | 18,326 |
| 2021-12-23 | 6,970.00 | 7,020.00 | 6,860.00 | 6,920.00 | 5,946.48 | 15,458 |
| 2021-12-22 | 7,050.00 | 7,050.00 | 6,940.00 | 7,020.00 | 6,032.41 | 9,819 |
| 2021-12-21 | 6,990.00 | 7,060.00 | 6,950.00 | 7,050.00 | 6,058.19 | 13,830 |
| 2021-12-20 | 7,000.00 | 7,070.00 | 6,820.00 | 7,060.00 | 6,066.79 | 17,203 |
| 2021-12-17 | 7,070.00 | 7,070.00 | 6,920.00 | 7,020.00 | 6,032.41 | 14,254 |
| 2021-12-16 | 7,160.00 | 7,290.00 | 7,050.00 | 7,080.00 | 6,083.97 | 29,109 |
| 2021-12-15 | 7,150.00 | 7,240.00 | 7,070.00 | 7,230.00 | 6,212.87 | 18,404 |
| 2021-12-14 | 7,300.00 | 7,300.00 | 7,080.00 | 7,160.00 | 6,152.72 | 55,729 |
| 2021-12-13 | 7,120.00 | 7,770.00 | 7,100.00 | 7,300.00 | 6,273.02 | 152,789 |
| 2021-12-10 | 7,010.00 | 7,120.00 | 6,970.00 | 7,050.00 | 6,058.19 | 7,903 |
| 2021-12-09 | 7,030.00 | 7,100.00 | 6,890.00 | 7,100.00 | 6,101.16 | 23,418 |
| 2021-12-08 | 7,070.00 | 7,120.00 | 6,940.00 | 7,020.00 | 6,032.41 | 9,549 |
| 2021-12-07 | 7,070.00 | 7,150.00 | 6,990.00 | 7,070.00 | 6,075.38 | 5,268 |
| 2021-12-06 | 7,030.00 | 7,080.00 | 6,900.00 | 7,070.00 | 6,075.38 | 15,310 |
| 2021-12-03 | 6,930.00 | 7,060.00 | 6,910.00 | 7,030.00 | 6,041.01 | 13,251 |
| 2021-12-02 | 6,990.00 | 6,990.00 | 6,800.00 | 6,980.00 | 5,998.04 | 14,689 |
| 2021-12-01 | 6,750.00 | 7,010.00 | 6,670.00 | 7,000.00 | 6,015.23 | 26,130 |
| 2021-11-30 | 6,980.00 | 7,200.00 | 6,780.00 | 6,780.00 | 5,826.18 | 50,821 |
| 2021-11-29 | 7,100.00 | 7,170.00 | 6,930.00 | 6,970.00 | 5,989.45 | 26,365 |
| 2021-11-26 | 7,290.00 | 7,290.00 | 7,070.00 | 7,180.00 | 6,169.90 | 29,434 |
| 2021-11-25 | 7,160.00 | 7,340.00 | 7,120.00 | 7,260.00 | 6,238.65 | 18,043 |
| 2021-11-24 | 6,900.00 | 7,160.00 | 6,900.00 | 7,160.00 | 6,152.72 | 37,781 |
| 2021-11-23 | 7,180.00 | 7,200.00 | 7,000.00 | 7,050.00 | 6,058.19 | 38,728 |
| 2021-11-22 | 7,230.00 | 7,300.00 | 7,120.00 | 7,170.00 | 6,161.31 | 16,745 |
| 2021-11-19 | 7,290.00 | 7,360.00 | 7,170.00 | 7,360.00 | 6,324.58 | 16,760 |
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.