IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5,740.00 | 5,950.00 | 5,650.00 | 5,730.00 | 5,540.40 | 154,851 |
| 2025-07-21 | 5,720.00 | 5,720.00 | 5,670.00 | 5,710.00 | 5,521.07 | 11,934 |
| 2025-07-18 | 5,690.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,511.40 | 55,021 |
| 2025-07-17 | 5,620.00 | 5,710.00 | 5,570.00 | 5,690.00 | 5,501.73 | 27,099 |
| 2025-07-16 | 5,630.00 | 5,630.00 | 5,570.00 | 5,590.00 | 5,405.04 | 11,821 |
| 2025-07-15 | 5,650.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,443.71 | 18,228 |
| 2025-07-14 | 5,680.00 | 5,690.00 | 5,600.00 | 5,660.00 | 5,472.72 | 23,425 |
| 2025-07-11 | 5,690.00 | 5,730.00 | 5,630.00 | 5,680.00 | 5,492.06 | 34,566 |
| 2025-07-10 | 5,620.00 | 5,700.00 | 5,590.00 | 5,700.00 | 5,511.40 | 35,109 |
| 2025-07-09 | 5,590.00 | 5,610.00 | 5,550.00 | 5,610.00 | 5,424.38 | 11,404 |
| 2025-07-08 | 5,560.00 | 5,600.00 | 5,520.00 | 5,590.00 | 5,405.04 | 26,734 |
| 2025-07-07 | 5,540.00 | 5,550.00 | 5,470.00 | 5,540.00 | 5,356.69 | 14,137 |
| 2025-07-04 | 5,530.00 | 5,590.00 | 5,470.00 | 5,550.00 | 5,366.36 | 17,605 |
| 2025-07-03 | 5,570.00 | 5,580.00 | 5,520.00 | 5,570.00 | 5,385.70 | 19,650 |
| 2025-07-02 | 5,570.00 | 5,570.00 | 5,470.00 | 5,540.00 | 5,356.69 | 14,460 |
| 2025-07-01 | 5,560.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,385.70 | 28,943 |
| 2025-06-30 | 5,510.00 | 5,560.00 | 5,430.00 | 5,560.00 | 5,376.03 | 16,139 |
| 2025-06-27 | 5,550.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,318.01 | 17,031 |
| 2025-06-26 | 5,660.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,366.36 | 57,200 |
| 2025-06-25 | 5,710.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,472.72 | 34,889 |
| 2025-06-24 | 5,660.00 | 5,720.00 | 5,600.00 | 5,700.00 | 5,511.40 | 69,982 |
| 2025-06-23 | 5,600.00 | 5,670.00 | 5,570.00 | 5,610.00 | 5,424.38 | 52,443 |
| 2025-06-20 | 5,630.00 | 5,650.00 | 5,560.00 | 5,630.00 | 5,443.71 | 34,217 |
| 2025-06-19 | 5,550.00 | 5,640.00 | 5,550.00 | 5,610.00 | 5,424.38 | 108,888 |
| 2025-06-18 | 5,540.00 | 5,600.00 | 5,500.00 | 5,540.00 | 5,356.69 | 37,771 |
| 2025-06-17 | 5,540.00 | 5,570.00 | 5,470.00 | 5,560.00 | 5,376.03 | 64,942 |
| 2025-06-16 | 5,540.00 | 5,540.00 | 5,430.00 | 5,540.00 | 5,356.69 | 45,223 |
| 2025-06-13 | 5,580.00 | 5,640.00 | 5,460.00 | 5,550.00 | 5,366.36 | 50,441 |
| 2025-06-12 | 5,580.00 | 5,580.00 | 5,520.00 | 5,580.00 | 5,395.37 | 32,182 |
| 2025-06-11 | 5,540.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,376.03 | 42,767 |
| 2025-06-10 | 5,540.00 | 5,570.00 | 5,490.00 | 5,540.00 | 5,356.69 | 36,789 |
| 2025-06-09 | 5,450.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,356.69 | 53,025 |
| 2025-06-05 | 5,450.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,269.67 | 31,434 |
| 2025-06-04 | 5,380.00 | 5,460.00 | 5,370.00 | 5,450.00 | 5,269.67 | 23,556 |
| 2025-06-02 | 5,410.00 | 5,440.00 | 5,340.00 | 5,430.00 | 5,250.33 | 16,631 |
| 2025-05-30 | 5,380.00 | 5,420.00 | 5,360.00 | 5,410.00 | 5,230.99 | 8,264 |
| 2025-05-29 | 5,400.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,260.00 | 36,873 |
| 2025-05-28 | 5,380.00 | 5,400.00 | 5,350.00 | 5,380.00 | 5,201.99 | 10,436 |
| 2025-05-27 | 5,430.00 | 5,430.00 | 5,330.00 | 5,380.00 | 5,201.99 | 9,774 |
| 2025-05-26 | 5,400.00 | 5,420.00 | 5,360.00 | 5,410.00 | 5,230.99 | 10,886 |
| 2025-05-23 | 5,400.00 | 5,500.00 | 5,360.00 | 5,420.00 | 5,240.66 | 16,273 |
| 2025-05-22 | 5,460.00 | 5,460.00 | 5,350.00 | 5,370.00 | 5,192.32 | 15,435 |
| 2025-05-21 | 5,470.00 | 5,500.00 | 5,350.00 | 5,460.00 | 5,279.34 | 24,021 |
| 2025-05-20 | 5,430.00 | 5,510.00 | 5,420.00 | 5,470.00 | 5,289.01 | 29,724 |
| 2025-05-19 | 5,400.00 | 5,450.00 | 5,390.00 | 5,440.00 | 5,260.00 | 27,700 |
| 2025-05-16 | 5,590.00 | 5,590.00 | 5,430.00 | 5,430.00 | 5,250.33 | 36,706 |
| 2025-05-15 | 5,570.00 | 5,660.00 | 5,510.00 | 5,590.00 | 5,405.04 | 32,407 |
| 2025-05-14 | 5,560.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,376.03 | 29,811 |
| 2025-05-13 | 5,520.00 | 5,580.00 | 5,510.00 | 5,560.00 | 5,376.03 | 38,253 |
| 2025-05-12 | 5,480.00 | 5,520.00 | 5,450.00 | 5,520.00 | 5,337.35 | 46,679 |
| 2025-05-09 | 5,550.00 | 5,550.00 | 5,430.00 | 5,480.00 | 5,298.68 | 30,800 |
| 2025-05-08 | 5,530.00 | 5,540.00 | 5,470.00 | 5,530.00 | 5,347.02 | 19,018 |
| 2025-05-07 | 5,520.00 | 5,530.00 | 5,190.00 | 5,520.00 | 5,337.35 | 32,819 |
| 2025-05-02 | 5,450.00 | 5,530.00 | 5,450.00 | 5,470.00 | 5,289.01 | 44,497 |
| 2025-04-30 | 5,510.00 | 5,510.00 | 5,390.00 | 5,480.00 | 5,298.68 | 37,150 |
| 2025-04-29 | 5,590.00 | 5,610.00 | 5,470.00 | 5,510.00 | 5,327.68 | 38,889 |
| 2025-04-28 | 5,600.00 | 5,700.00 | 5,460.00 | 5,560.00 | 5,376.03 | 150,960 |
| 2025-04-25 | 5,500.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,298.68 | 32,588 |
| 2025-04-24 | 5,430.00 | 5,520.00 | 5,380.00 | 5,510.00 | 5,327.68 | 83,675 |
| 2025-04-23 | 5,400.00 | 5,430.00 | 5,330.00 | 5,400.00 | 5,221.32 | 31,624 |
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.