IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5,320.00 | 5,440.00 | 5,320.00 | 5,400.00 | 5,221.32 | 40,587 |
| 2025-04-21 | 5,340.00 | 5,470.00 | 5,320.00 | 5,350.00 | 5,172.98 | 41,635 |
| 2025-04-18 | 5,290.00 | 5,340.00 | 5,260.00 | 5,340.00 | 5,163.31 | 29,883 |
| 2025-04-17 | 5,320.00 | 5,340.00 | 5,210.00 | 5,280.00 | 5,105.29 | 31,454 |
| 2025-04-16 | 5,300.00 | 5,390.00 | 5,280.00 | 5,330.00 | 5,153.64 | 78,754 |
| 2025-04-15 | 5,290.00 | 5,330.00 | 5,250.00 | 5,310.00 | 5,134.30 | 62,055 |
| 2025-04-14 | 5,210.00 | 5,280.00 | 5,100.00 | 5,270.00 | 5,095.63 | 73,831 |
| 2025-04-11 | 5,070.00 | 5,260.00 | 5,040.00 | 5,190.00 | 5,018.27 | 53,278 |
| 2025-04-10 | 5,030.00 | 5,080.00 | 4,955.00 | 5,070.00 | 4,902.24 | 63,891 |
| 2025-04-09 | 5,020.00 | 5,050.00 | 4,875.00 | 4,980.00 | 4,815.22 | 58,048 |
| 2025-04-08 | 5,000.00 | 5,060.00 | 4,940.00 | 5,020.00 | 4,853.90 | 70,771 |
| 2025-04-07 | 5,120.00 | 5,120.00 | 4,930.00 | 4,940.00 | 4,776.54 | 55,038 |
| 2025-04-04 | 5,150.00 | 5,210.00 | 5,100.00 | 5,170.00 | 4,998.93 | 12,698 |
| 2025-04-03 | 5,190.00 | 5,230.00 | 5,120.00 | 5,200.00 | 5,027.94 | 31,451 |
| 2025-04-02 | 5,180.00 | 5,230.00 | 5,130.00 | 5,220.00 | 5,047.28 | 34,568 |
| 2025-04-01 | 5,050.00 | 5,160.00 | 5,050.00 | 5,160.00 | 4,989.26 | 35,865 |
| 2025-03-31 | 5,090.00 | 5,090.00 | 4,980.00 | 5,070.00 | 4,902.24 | 31,277 |
| 2025-03-28 | 5,160.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,950.59 | 41,319 |
| 2025-03-27 | 5,190.00 | 5,210.00 | 5,050.00 | 5,140.00 | 4,969.93 | 89,485 |
| 2025-03-26 | 5,220.00 | 5,250.00 | 5,140.00 | 5,190.00 | 5,018.27 | 42,216 |
| 2025-03-25 | 5,220.00 | 5,290.00 | 5,160.00 | 5,220.00 | 5,047.28 | 40,541 |
| 2025-03-24 | 5,280.00 | 5,310.00 | 5,170.00 | 5,220.00 | 5,047.28 | 80,182 |
| 2025-03-21 | 5,320.00 | 5,320.00 | 5,230.00 | 5,310.00 | 5,134.30 | 36,227 |
| 2025-03-20 | 5,350.00 | 5,360.00 | 5,270.00 | 5,330.00 | 5,153.64 | 24,561 |
| 2025-03-19 | 5,330.00 | 5,350.00 | 5,290.00 | 5,340.00 | 5,163.31 | 25,107 |
| 2025-03-18 | 5,290.00 | 5,350.00 | 5,280.00 | 5,330.00 | 5,153.64 | 26,873 |
| 2025-03-17 | 5,300.00 | 5,320.00 | 5,260.00 | 5,320.00 | 5,143.97 | 12,224 |
| 2025-03-14 | 5,300.00 | 5,350.00 | 5,250.00 | 5,320.00 | 5,143.97 | 26,890 |
| 2025-03-13 | 5,190.00 | 5,330.00 | 5,160.00 | 5,290.00 | 5,114.96 | 55,659 |
| 2025-03-12 | 5,140.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,018.27 | 29,594 |
| 2025-03-11 | 5,120.00 | 5,170.00 | 5,040.00 | 5,140.00 | 4,969.93 | 30,598 |
| 2025-03-10 | 5,170.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,018.27 | 33,309 |
| 2025-03-07 | 5,150.00 | 5,210.00 | 5,130.00 | 5,200.00 | 5,027.94 | 37,895 |
| 2025-03-06 | 5,160.00 | 5,220.00 | 5,110.00 | 5,170.00 | 4,998.93 | 66,466 |
| 2025-03-05 | 5,120.00 | 5,180.00 | 5,090.00 | 5,170.00 | 4,998.93 | 35,053 |
| 2025-03-04 | 5,130.00 | 5,150.00 | 5,050.00 | 5,130.00 | 4,960.26 | 33,624 |
| 2025-02-28 | 5,160.00 | 5,220.00 | 5,140.00 | 5,180.00 | 5,008.60 | 65,966 |
| 2025-02-27 | 5,260.00 | 5,260.00 | 5,150.00 | 5,190.00 | 5,018.27 | 27,253 |
| 2025-02-26 | 5,180.00 | 5,250.00 | 5,140.00 | 5,230.00 | 5,056.95 | 34,519 |
| 2025-02-25 | 5,190.00 | 5,370.00 | 5,130.00 | 5,180.00 | 5,008.60 | 108,623 |
| 2025-02-24 | 5,070.00 | 5,110.00 | 5,020.00 | 5,080.00 | 4,911.91 | 26,532 |
| 2025-02-21 | 5,110.00 | 5,130.00 | 5,060.00 | 5,110.00 | 4,940.92 | 15,373 |
| 2025-02-20 | 5,140.00 | 5,140.00 | 5,070.00 | 5,110.00 | 4,940.92 | 27,663 |
| 2025-02-19 | 5,130.00 | 5,150.00 | 5,080.00 | 5,090.00 | 4,921.58 | 33,713 |
| 2025-02-18 | 5,100.00 | 5,140.00 | 5,070.00 | 5,140.00 | 4,969.93 | 16,128 |
| 2025-02-17 | 5,150.00 | 5,190.00 | 5,080.00 | 5,130.00 | 4,960.26 | 14,956 |
| 2025-02-14 | 5,160.00 | 5,210.00 | 5,090.00 | 5,150.00 | 4,979.60 | 32,993 |
| 2025-02-13 | 5,160.00 | 5,180.00 | 5,100.00 | 5,180.00 | 5,008.60 | 26,919 |
| 2025-02-12 | 5,200.00 | 5,240.00 | 5,120.00 | 5,150.00 | 4,979.60 | 30,569 |
| 2025-02-11 | 5,110.00 | 5,190.00 | 5,100.00 | 5,190.00 | 5,018.27 | 28,238 |
| 2025-02-10 | 5,040.00 | 5,120.00 | 5,020.00 | 5,120.00 | 4,950.59 | 27,189 |
| 2025-02-07 | 5,180.00 | 5,200.00 | 4,975.00 | 5,070.00 | 4,902.24 | 58,620 |
| 2025-02-06 | 5,130.00 | 5,220.00 | 5,130.00 | 5,180.00 | 5,008.60 | 37,441 |
| 2025-02-05 | 5,040.00 | 5,130.00 | 5,040.00 | 5,130.00 | 4,960.26 | 23,044 |
| 2025-02-04 | 5,020.00 | 5,110.00 | 5,020.00 | 5,080.00 | 4,911.91 | 32,919 |
| 2025-02-03 | 5,010.00 | 5,070.00 | 4,950.00 | 5,040.00 | 4,873.24 | 39,158 |
| 2025-01-31 | 5,080.00 | 5,320.00 | 4,985.00 | 5,090.00 | 4,921.58 | 91,341 |
| 2025-01-24 | 5,000.00 | 5,080.00 | 4,955.00 | 5,080.00 | 4,911.91 | 17,567 |
| 2025-01-23 | 5,060.00 | 5,120.00 | 4,980.00 | 5,000.00 | 4,834.56 | 35,654 |
| 2025-01-22 | 5,080.00 | 5,130.00 | 4,980.00 | 5,060.00 | 4,892.57 | 61,610 |
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.