IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 8,070.00 | 8,070.00 | 7,230.00 | 7,360.00 | 7,360.00 | 293,004 |
| 2026-04-16 | 7,990.00 | 8,700.00 | 7,580.00 | 8,070.00 | 8,070.00 | 1,115,916 |
| 2026-04-15 | 6,510.00 | 8,300.00 | 6,490.00 | 7,570.00 | 7,570.00 | 1,474,525 |
| 2026-04-14 | 6,480.00 | 6,540.00 | 6,370.00 | 6,450.00 | 6,450.00 | 76,004 |
| 2026-04-13 | 6,370.00 | 6,480.00 | 6,270.00 | 6,430.00 | 6,430.00 | 70,756 |
| 2026-04-10 | 6,090.00 | 6,320.00 | 6,090.00 | 6,300.00 | 6,300.00 | 106,399 |
| 2026-04-09 | 6,120.00 | 6,150.00 | 6,040.00 | 6,100.00 | 6,100.00 | 44,748 |
| 2026-04-08 | 6,120.00 | 6,130.00 | 6,030.00 | 6,090.00 | 6,090.00 | 56,190 |
| 2026-04-07 | 6,000.00 | 6,100.00 | 6,000.00 | 6,070.00 | 6,070.00 | 48,711 |
| 2026-04-06 | 6,090.00 | 6,090.00 | 5,920.00 | 6,000.00 | 6,000.00 | 31,778 |
| 2026-04-03 | 6,000.00 | 6,100.00 | 5,980.00 | 6,090.00 | 6,090.00 | 35,306 |
| 2026-04-02 | 6,050.00 | 6,140.00 | 5,940.00 | 6,000.00 | 6,000.00 | 70,823 |
| 2026-04-01 | 5,980.00 | 6,140.00 | 5,880.00 | 6,050.00 | 6,050.00 | 89,663 |
| 2026-03-31 | 5,870.00 | 6,040.00 | 5,800.00 | 5,930.00 | 5,930.00 | 56,138 |
| 2026-03-30 | 5,870.00 | 5,990.00 | 5,860.00 | 5,950.00 | 5,950.00 | 26,228 |
| 2026-03-27 | 5,950.00 | 5,990.00 | 5,860.00 | 5,990.00 | 5,990.00 | 27,691 |
| 2026-03-26 | 6,060.00 | 6,100.00 | 5,910.00 | 5,950.00 | 5,950.00 | 33,939 |
| 2026-03-25 | 6,060.00 | 6,170.00 | 5,970.00 | 6,090.00 | 6,090.00 | 59,563 |
| 2026-03-24 | 6,000.00 | 6,140.00 | 5,840.00 | 6,140.00 | 6,140.00 | 98,785 |
| 2026-03-23 | 5,940.00 | 6,020.00 | 5,850.00 | 5,940.00 | 5,940.00 | 67,604 |
| 2026-03-20 | 5,830.00 | 6,010.00 | 5,830.00 | 6,000.00 | 6,000.00 | 44,364 |
| 2026-03-19 | 5,830.00 | 5,900.00 | 5,760.00 | 5,900.00 | 5,900.00 | 16,878 |
| 2026-03-18 | 5,920.00 | 5,970.00 | 5,790.00 | 5,850.00 | 5,850.00 | 54,863 |
| 2026-03-17 | 6,070.00 | 6,090.00 | 5,870.00 | 5,950.00 | 5,950.00 | 67,035 |
| 2026-03-16 | 6,000.00 | 6,080.00 | 5,970.00 | 6,050.00 | 6,050.00 | 57,629 |
| 2026-03-13 | 5,890.00 | 6,060.00 | 5,840.00 | 6,030.00 | 6,030.00 | 67,880 |
| 2026-03-12 | 5,840.00 | 6,030.00 | 5,790.00 | 5,980.00 | 5,980.00 | 99,315 |
| 2026-03-11 | 5,750.00 | 5,840.00 | 5,630.00 | 5,800.00 | 5,800.00 | 96,611 |
| 2026-03-10 | 5,810.00 | 5,840.00 | 5,620.00 | 5,750.00 | 5,750.00 | 71,103 |
| 2026-03-09 | 5,640.00 | 5,820.00 | 5,300.00 | 5,790.00 | 5,790.00 | 129,297 |
| 2026-03-06 | 5,400.00 | 5,700.00 | 5,400.00 | 5,690.00 | 5,690.00 | 113,884 |
| 2026-03-05 | 5,330.00 | 5,420.00 | 5,310.00 | 5,380.00 | 5,380.00 | 121,887 |
| 2026-03-04 | 5,500.00 | 5,530.00 | 5,030.00 | 5,290.00 | 5,290.00 | 121,506 |
| 2026-03-03 | 5,590.00 | 5,660.00 | 5,460.00 | 5,550.00 | 5,550.00 | 113,857 |
| 2026-02-27 | 5,320.00 | 5,720.00 | 5,300.00 | 5,610.00 | 5,610.00 | 273,479 |
| 2026-02-26 | 5,290.00 | 5,450.00 | 5,260.00 | 5,350.00 | 5,350.00 | 194,571 |
| 2026-02-25 | 5,220.00 | 5,490.00 | 5,160.00 | 5,230.00 | 5,230.00 | 245,683 |
| 2026-02-24 | 5,190.00 | 5,190.00 | 5,150.00 | 5,190.00 | 5,190.00 | 18,264 |
| 2026-02-23 | 5,180.00 | 5,220.00 | 5,160.00 | 5,190.00 | 5,190.00 | 39,259 |
| 2026-02-20 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 5,200.00 | 26,051 |
| 2026-02-19 | 5,190.00 | 5,210.00 | 5,150.00 | 5,200.00 | 5,200.00 | 20,524 |
| 2026-02-13 | 5,210.00 | 5,210.00 | 5,160.00 | 5,200.00 | 5,200.00 | 6,163 |
| 2026-02-12 | 5,180.00 | 5,300.00 | 5,150.00 | 5,210.00 | 5,210.00 | 31,939 |
| 2026-02-11 | 5,200.00 | 5,210.00 | 5,170.00 | 5,180.00 | 5,180.00 | 8,066 |
| 2026-02-10 | 5,200.00 | 5,220.00 | 5,170.00 | 5,190.00 | 5,190.00 | 12,917 |
| 2026-02-09 | 5,160.00 | 5,210.00 | 5,140.00 | 5,200.00 | 5,200.00 | 78,011 |
| 2026-02-06 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | 36,713 |
| 2026-02-05 | 5,200.00 | 5,240.00 | 5,150.00 | 5,240.00 | 5,240.00 | 8,584 |
| 2026-02-04 | 5,200.00 | 5,240.00 | 5,160.00 | 5,240.00 | 5,240.00 | 16,045 |
| 2026-02-03 | 5,140.00 | 5,230.00 | 5,120.00 | 5,190.00 | 5,190.00 | 56,127 |
| 2026-02-02 | 5,250.00 | 5,250.00 | 5,090.00 | 5,130.00 | 5,130.00 | 34,412 |
| 2026-01-30 | 5,370.00 | 5,370.00 | 5,190.00 | 5,270.00 | 5,270.00 | 31,280 |
| 2026-01-29 | 5,380.00 | 5,400.00 | 5,300.00 | 5,370.00 | 5,370.00 | 17,283 |
| 2026-01-28 | 5,350.00 | 5,400.00 | 5,290.00 | 5,390.00 | 5,390.00 | 36,257 |
| 2026-01-27 | 5,340.00 | 5,370.00 | 5,290.00 | 5,350.00 | 5,350.00 | 34,741 |
| 2026-01-26 | 5,300.00 | 5,370.00 | 5,230.00 | 5,340.00 | 5,340.00 | 55,745 |
| 2026-01-23 | 5,170.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 45,259 |
| 2026-01-22 | 5,090.00 | 5,160.00 | 5,030.00 | 5,150.00 | 5,150.00 | 18,382 |
| 2026-01-21 | 5,100.00 | 5,100.00 | 5,020.00 | 5,090.00 | 5,090.00 | 17,177 |
| 2026-01-20 | 5,020.00 | 5,110.00 | 4,975.00 | 5,100.00 | 5,100.00 | 36,438 |
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.