IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,020.00 | 5,020.00 | 4,980.00 | 5,020.00 | 5,020.00 | 17,723 |
| 2026-01-16 | 5,130.00 | 5,130.00 | 5,010.00 | 5,020.00 | 5,020.00 | 30,548 |
| 2026-01-15 | 5,100.00 | 5,150.00 | 5,030.00 | 5,130.00 | 5,130.00 | 33,714 |
| 2026-01-14 | 5,100.00 | 5,140.00 | 5,050.00 | 5,140.00 | 5,140.00 | 22,349 |
| 2026-01-13 | 5,150.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,100.00 | 25,269 |
| 2026-01-12 | 5,070.00 | 5,140.00 | 5,020.00 | 5,130.00 | 5,130.00 | 56,905 |
| 2026-01-09 | 5,040.00 | 5,070.00 | 4,985.00 | 5,070.00 | 5,070.00 | 65,830 |
| 2026-01-08 | 5,090.00 | 5,090.00 | 4,995.00 | 5,040.00 | 5,040.00 | 65,727 |
| 2026-01-07 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | 103,583 |
| 2026-01-06 | 5,320.00 | 5,330.00 | 5,190.00 | 5,200.00 | 5,200.00 | 227,141 |
| 2026-01-05 | 5,320.00 | 5,320.00 | 5,270.00 | 5,320.00 | 5,320.00 | 28,406 |
| 2026-01-02 | 5,330.00 | 5,340.00 | 5,280.00 | 5,320.00 | 5,320.00 | 43,139 |
| 2025-12-30 | 5,280.00 | 5,330.00 | 5,230.00 | 5,240.00 | 5,240.00 | 55,176 |
| 2025-12-29 | 5,390.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | 34,973 |
| 2025-12-26 | 5,390.00 | 5,440.00 | 5,380.00 | 5,440.00 | 5,260.00 | 22,649 |
| 2025-12-24 | 5,440.00 | 5,440.00 | 5,350.00 | 5,420.00 | 5,240.66 | 25,352 |
| 2025-12-23 | 5,460.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,279.34 | 10,091 |
| 2025-12-22 | 5,450.00 | 5,470.00 | 5,430.00 | 5,460.00 | 5,279.34 | 25,979 |
| 2025-12-19 | 5,360.00 | 5,460.00 | 5,310.00 | 5,440.00 | 5,260.00 | 14,320 |
| 2025-12-18 | 5,380.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,163.31 | 23,997 |
| 2025-12-17 | 5,380.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,201.99 | 9,458 |
| 2025-12-16 | 5,490.00 | 5,490.00 | 5,370.00 | 5,370.00 | 5,192.32 | 46,435 |
| 2025-12-15 | 5,500.00 | 5,560.00 | 5,450.00 | 5,490.00 | 5,308.35 | 26,036 |
| 2025-12-12 | 5,490.00 | 5,530.00 | 5,470.00 | 5,500.00 | 5,318.01 | 22,927 |
| 2025-12-11 | 5,550.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,318.01 | 21,068 |
| 2025-12-10 | 5,490.00 | 5,530.00 | 5,460.00 | 5,520.00 | 5,337.35 | 23,141 |
| 2025-12-09 | 5,520.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,318.01 | 6,954 |
| 2025-12-08 | 5,490.00 | 5,530.00 | 5,450.00 | 5,520.00 | 5,337.35 | 24,597 |
| 2025-12-05 | 5,540.00 | 5,540.00 | 5,480.00 | 5,490.00 | 5,308.35 | 9,259 |
| 2025-12-04 | 5,550.00 | 5,570.00 | 5,470.00 | 5,550.00 | 5,366.36 | 17,163 |
| 2025-12-03 | 5,530.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,376.03 | 10,311 |
| 2025-12-02 | 5,540.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,347.02 | 17,893 |
| 2025-12-01 | 5,470.00 | 5,590.00 | 5,430.00 | 5,540.00 | 5,356.69 | 57,004 |
| 2025-11-28 | 5,400.00 | 5,430.00 | 5,370.00 | 5,430.00 | 5,250.33 | 6,504 |
| 2025-11-27 | 5,420.00 | 5,420.00 | 5,370.00 | 5,410.00 | 5,230.99 | 6,338 |
| 2025-11-26 | 5,370.00 | 5,420.00 | 5,340.00 | 5,420.00 | 5,240.66 | 3,714 |
| 2025-11-25 | 5,320.00 | 5,390.00 | 5,310.00 | 5,390.00 | 5,211.65 | 7,249 |
| 2025-11-24 | 5,350.00 | 5,390.00 | 5,300.00 | 5,310.00 | 5,134.30 | 11,942 |
| 2025-11-21 | 5,390.00 | 5,390.00 | 5,260.00 | 5,380.00 | 5,201.99 | 48,130 |
| 2025-11-20 | 5,430.00 | 5,460.00 | 5,390.00 | 5,440.00 | 5,260.00 | 17,235 |
| 2025-11-19 | 5,390.00 | 5,450.00 | 5,340.00 | 5,430.00 | 5,250.33 | 13,570 |
| 2025-11-18 | 5,430.00 | 5,430.00 | 5,340.00 | 5,390.00 | 5,211.65 | 11,281 |
| 2025-11-17 | 5,450.00 | 5,450.00 | 5,400.00 | 5,440.00 | 5,260.00 | 16,810 |
| 2025-11-14 | 5,450.00 | 5,490.00 | 5,350.00 | 5,410.00 | 5,230.99 | 35,846 |
| 2025-11-13 | 5,450.00 | 5,490.00 | 5,400.00 | 5,490.00 | 5,308.35 | 12,469 |
| 2025-11-12 | 5,400.00 | 5,490.00 | 5,390.00 | 5,480.00 | 5,298.68 | 9,138 |
| 2025-11-11 | 5,360.00 | 5,440.00 | 5,360.00 | 5,420.00 | 5,240.66 | 17,497 |
| 2025-11-10 | 5,260.00 | 5,410.00 | 5,200.00 | 5,410.00 | 5,230.99 | 21,998 |
| 2025-11-07 | 5,260.00 | 5,290.00 | 5,180.00 | 5,290.00 | 5,114.96 | 39,979 |
| 2025-11-06 | 5,310.00 | 5,320.00 | 5,150.00 | 5,300.00 | 5,124.63 | 28,203 |
| 2025-11-05 | 5,340.00 | 5,340.00 | 5,170.00 | 5,310.00 | 5,134.30 | 61,366 |
| 2025-11-04 | 5,300.00 | 5,340.00 | 5,180.00 | 5,320.00 | 5,143.97 | 31,127 |
| 2025-11-03 | 5,320.00 | 5,340.00 | 5,270.00 | 5,300.00 | 5,124.63 | 28,496 |
| 2025-10-31 | 5,290.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,124.63 | 20,386 |
| 2025-10-30 | 5,400.00 | 5,400.00 | 5,240.00 | 5,290.00 | 5,114.96 | 29,960 |
| 2025-10-29 | 5,450.00 | 5,500.00 | 5,320.00 | 5,340.00 | 5,163.31 | 31,976 |
| 2025-10-28 | 5,500.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,269.67 | 25,364 |
| 2025-10-27 | 5,520.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,318.01 | 33,648 |
| 2025-10-24 | 5,560.00 | 5,560.00 | 5,460.00 | 5,530.00 | 5,347.02 | 17,405 |
| 2025-10-23 | 5,510.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,376.03 | 17,680 |
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.