IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5,530.00 | 5,570.00 | 5,430.00 | 5,520.00 | 5,337.35 | 21,905 |
| 2025-10-21 | 5,530.00 | 5,540.00 | 5,440.00 | 5,510.00 | 5,327.68 | 33,948 |
| 2025-10-20 | 5,500.00 | 5,500.00 | 5,450.00 | 5,490.00 | 5,308.35 | 9,123 |
| 2025-10-17 | 5,510.00 | 5,550.00 | 5,470.00 | 5,500.00 | 5,318.01 | 26,335 |
| 2025-10-16 | 5,570.00 | 5,570.00 | 5,480.00 | 5,520.00 | 5,337.35 | 22,654 |
| 2025-10-15 | 5,520.00 | 5,610.00 | 5,510.00 | 5,580.00 | 5,395.37 | 32,227 |
| 2025-10-14 | 5,560.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,356.69 | 23,032 |
| 2025-10-13 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,366.36 | 44,934 |
| 2025-10-10 | 5,670.00 | 5,670.00 | 5,550.00 | 5,600.00 | 5,414.71 | 38,909 |
| 2025-10-02 | 5,700.00 | 5,720.00 | 5,590.00 | 5,670.00 | 5,482.39 | 41,935 |
| 2025-10-01 | 5,620.00 | 5,750.00 | 5,490.00 | 5,710.00 | 5,521.07 | 91,124 |
| 2025-09-30 | 5,750.00 | 5,830.00 | 5,630.00 | 5,670.00 | 5,482.39 | 79,237 |
| 2025-09-29 | 5,540.00 | 6,030.00 | 5,530.00 | 5,740.00 | 5,550.07 | 340,041 |
| 2025-09-26 | 5,720.00 | 5,720.00 | 5,480.00 | 5,530.00 | 5,347.02 | 51,444 |
| 2025-09-25 | 5,780.00 | 5,780.00 | 5,680.00 | 5,690.00 | 5,501.73 | 17,302 |
| 2025-09-24 | 5,830.00 | 5,830.00 | 5,700.00 | 5,800.00 | 5,608.09 | 55,455 |
| 2025-09-23 | 5,880.00 | 5,920.00 | 5,750.00 | 5,840.00 | 5,646.76 | 69,164 |
| 2025-09-22 | 5,800.00 | 5,950.00 | 5,710.00 | 5,890.00 | 5,695.11 | 123,804 |
| 2025-09-19 | 5,650.00 | 5,805.00 | 5,630.00 | 5,770.00 | 5,579.08 | 159,387 |
| 2025-09-18 | 5,610.00 | 5,650.00 | 5,570.00 | 5,620.00 | 5,434.04 | 39,904 |
| 2025-09-17 | 5,610.00 | 5,610.00 | 5,530.00 | 5,610.00 | 5,424.38 | 34,897 |
| 2025-09-16 | 5,630.00 | 5,630.00 | 5,580.00 | 5,610.00 | 5,424.38 | 21,044 |
| 2025-09-15 | 5,640.00 | 5,640.00 | 5,600.00 | 5,630.00 | 5,443.71 | 20,404 |
| 2025-09-12 | 5,640.00 | 5,640.00 | 5,600.00 | 5,640.00 | 5,453.38 | 26,358 |
| 2025-09-11 | 5,640.00 | 5,660.00 | 5,600.00 | 5,640.00 | 5,453.38 | 10,380 |
| 2025-09-10 | 5,630.00 | 5,680.00 | 5,600.00 | 5,640.00 | 5,453.38 | 42,593 |
| 2025-09-09 | 5,610.00 | 5,620.00 | 5,580.00 | 5,590.00 | 5,405.04 | 25,052 |
| 2025-09-08 | 5,600.00 | 5,640.00 | 5,570.00 | 5,620.00 | 5,434.04 | 28,286 |
| 2025-09-05 | 5,600.00 | 5,610.00 | 5,580.00 | 5,610.00 | 5,424.38 | 26,817 |
| 2025-09-04 | 5,560.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,414.71 | 61,963 |
| 2025-09-03 | 5,540.00 | 5,570.00 | 5,530.00 | 5,560.00 | 5,376.03 | 6,367 |
| 2025-09-02 | 5,570.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,356.69 | 24,588 |
| 2025-09-01 | 5,570.00 | 5,570.00 | 5,500.00 | 5,560.00 | 5,376.03 | 5,648 |
| 2025-08-29 | 5,580.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,385.70 | 16,986 |
| 2025-08-28 | 5,560.00 | 5,580.00 | 5,510.00 | 5,580.00 | 5,395.37 | 13,758 |
| 2025-08-27 | 5,580.00 | 5,580.00 | 5,540.00 | 5,560.00 | 5,376.03 | 6,599 |
| 2025-08-26 | 5,590.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,395.37 | 14,555 |
| 2025-08-25 | 5,540.00 | 5,600.00 | 5,530.00 | 5,600.00 | 5,414.71 | 19,798 |
| 2025-08-22 | 5,540.00 | 5,560.00 | 5,500.00 | 5,530.00 | 5,347.02 | 34,470 |
| 2025-08-21 | 5,520.00 | 5,540.00 | 5,500.00 | 5,540.00 | 5,356.69 | 5,680 |
| 2025-08-20 | 5,550.00 | 5,550.00 | 5,450.00 | 5,540.00 | 5,356.69 | 10,860 |
| 2025-08-19 | 5,630.00 | 5,630.00 | 5,530.00 | 5,550.00 | 5,366.36 | 19,049 |
| 2025-08-18 | 5,580.00 | 5,620.00 | 5,540.00 | 5,610.00 | 5,424.38 | 16,514 |
| 2025-08-14 | 5,580.00 | 5,620.00 | 5,520.00 | 5,600.00 | 5,414.71 | 39,357 |
| 2025-08-13 | 5,590.00 | 5,590.00 | 5,510.00 | 5,560.00 | 5,376.03 | 9,099 |
| 2025-08-12 | 5,560.00 | 5,590.00 | 5,540.00 | 5,570.00 | 5,385.70 | 5,987 |
| 2025-08-11 | 5,570.00 | 5,570.00 | 5,520.00 | 5,560.00 | 5,376.03 | 10,564 |
| 2025-08-08 | 5,560.00 | 5,610.00 | 5,510.00 | 5,560.00 | 5,376.03 | 16,860 |
| 2025-08-07 | 5,560.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,366.36 | 5,977 |
| 2025-08-06 | 5,560.00 | 5,560.00 | 5,490.00 | 5,560.00 | 5,376.03 | 4,746 |
| 2025-08-05 | 5,510.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,376.03 | 10,066 |
| 2025-08-04 | 5,430.00 | 5,540.00 | 5,400.00 | 5,480.00 | 5,298.68 | 16,350 |
| 2025-08-01 | 5,550.00 | 5,550.00 | 5,390.00 | 5,430.00 | 5,250.33 | 17,216 |
| 2025-07-31 | 5,550.00 | 5,630.00 | 5,500.00 | 5,570.00 | 5,385.70 | 20,507 |
| 2025-07-30 | 5,560.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,356.69 | 9,742 |
| 2025-07-29 | 5,530.00 | 5,590.00 | 5,490.00 | 5,560.00 | 5,376.03 | 27,703 |
| 2025-07-28 | 5,690.00 | 5,690.00 | 5,230.00 | 5,590.00 | 5,405.04 | 45,673 |
| 2025-07-25 | 5,640.00 | 5,690.00 | 5,620.00 | 5,690.00 | 5,501.73 | 15,497 |
| 2025-07-24 | 5,700.00 | 5,710.00 | 5,580.00 | 5,640.00 | 5,453.38 | 22,045 |
| 2025-07-23 | 5,740.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,501.73 | 38,920 |
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.