IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-18 | 7,140.00 | 7,380.00 | 7,120.00 | 7,350.00 | 6,315.99 | 28,656 |
| 2021-11-17 | 7,300.00 | 7,360.00 | 7,200.00 | 7,220.00 | 6,204.28 | 15,419 |
| 2021-11-16 | 7,460.00 | 7,460.00 | 7,280.00 | 7,370.00 | 6,333.17 | 13,021 |
| 2021-11-15 | 7,330.00 | 7,580.00 | 7,310.00 | 7,430.00 | 6,384.73 | 28,836 |
| 2021-11-12 | 7,110.00 | 7,370.00 | 7,110.00 | 7,360.00 | 6,324.58 | 16,663 |
| 2021-11-11 | 7,190.00 | 7,250.00 | 7,120.00 | 7,170.00 | 6,161.31 | 38,695 |
| 2021-11-10 | 7,180.00 | 7,450.00 | 7,180.00 | 7,330.00 | 6,298.80 | 19,743 |
| 2021-11-09 | 7,300.00 | 7,300.00 | 7,060.00 | 7,260.00 | 6,238.65 | 11,235 |
| 2021-11-08 | 7,160.00 | 7,350.00 | 7,060.00 | 7,300.00 | 6,273.02 | 35,932 |
| 2021-11-05 | 7,350.00 | 7,420.00 | 7,140.00 | 7,250.00 | 6,230.06 | 31,188 |
| 2021-11-04 | 7,450.00 | 7,470.00 | 7,260.00 | 7,430.00 | 6,384.73 | 16,626 |
| 2021-11-03 | 7,500.00 | 7,540.00 | 7,370.00 | 7,430.00 | 6,384.73 | 16,343 |
| 2021-11-02 | 7,400.00 | 7,530.00 | 7,400.00 | 7,500.00 | 6,444.89 | 13,655 |
| 2021-11-01 | 7,520.00 | 7,540.00 | 7,380.00 | 7,430.00 | 6,384.73 | 18,511 |
| 2021-10-29 | 7,740.00 | 7,790.00 | 7,500.00 | 7,520.00 | 6,462.07 | 31,228 |
| 2021-10-28 | 7,610.00 | 7,860.00 | 7,560.00 | 7,770.00 | 6,676.90 | 75,468 |
| 2021-10-27 | 7,910.00 | 8,400.00 | 7,520.00 | 7,610.00 | 6,539.41 | 1,361,941 |
| 2021-10-26 | 7,600.00 | 7,700.00 | 7,550.00 | 7,680.00 | 6,599.56 | 69,695 |
| 2021-10-25 | 7,300.00 | 7,700.00 | 7,280.00 | 7,590.00 | 6,522.22 | 118,133 |
| 2021-10-22 | 7,290.00 | 7,330.00 | 7,210.00 | 7,300.00 | 6,273.02 | 11,853 |
| 2021-10-21 | 7,250.00 | 7,320.00 | 7,210.00 | 7,290.00 | 6,264.43 | 28,597 |
| 2021-10-20 | 7,280.00 | 7,320.00 | 7,100.00 | 7,290.00 | 6,264.43 | 32,328 |
| 2021-10-19 | 7,340.00 | 7,350.00 | 7,220.00 | 7,330.00 | 6,298.80 | 13,002 |
| 2021-10-18 | 7,390.00 | 7,390.00 | 7,230.00 | 7,370.00 | 6,333.17 | 10,297 |
| 2021-10-15 | 7,340.00 | 7,390.00 | 7,230.00 | 7,300.00 | 6,273.02 | 26,569 |
| 2021-10-14 | 7,290.00 | 7,320.00 | 7,240.00 | 7,300.00 | 6,273.02 | 17,749 |
← NewerPage 21 of 21 · 1,228 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.