IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,080.00 | 5,130.00 | 4,980.00 | 5,060.00 | 4,892.57 | 61,610 |
| 2025-01-21 | 5,080.00 | 5,150.00 | 5,020.00 | 5,080.00 | 4,911.91 | 35,679 |
| 2025-01-20 | 5,240.00 | 5,240.00 | 5,040.00 | 5,080.00 | 4,911.91 | 86,030 |
| 2025-01-17 | 5,380.00 | 5,400.00 | 5,160.00 | 5,190.00 | 5,018.27 | 242,375 |
| 2025-01-16 | 5,250.00 | 5,800.00 | 5,220.00 | 5,480.00 | 5,298.68 | 1,072,971 |
| 2025-01-15 | 5,300.00 | 5,310.00 | 5,230.00 | 5,250.00 | 5,076.29 | 11,563 |
| 2025-01-14 | 5,240.00 | 5,290.00 | 5,200.00 | 5,290.00 | 5,114.96 | 12,379 |
| 2025-01-13 | 5,240.00 | 5,300.00 | 5,230.00 | 5,270.00 | 5,095.63 | 10,525 |
| 2025-01-10 | 5,260.00 | 5,330.00 | 5,210.00 | 5,300.00 | 5,124.63 | 17,905 |
| 2025-01-09 | 5,290.00 | 5,310.00 | 5,260.00 | 5,300.00 | 5,124.63 | 7,936 |
| 2025-01-08 | 5,280.00 | 5,360.00 | 5,240.00 | 5,310.00 | 5,134.30 | 27,696 |
| 2025-01-07 | 5,350.00 | 5,400.00 | 5,280.00 | 5,340.00 | 5,163.31 | 14,672 |
| 2025-01-06 | 5,250.00 | 5,430.00 | 5,250.00 | 5,350.00 | 5,172.98 | 41,441 |
| 2025-01-03 | 5,170.00 | 5,290.00 | 5,170.00 | 5,290.00 | 5,114.96 | 23,174 |
| 2025-01-02 | 5,290.00 | 5,300.00 | 5,180.00 | 5,260.00 | 5,085.96 | 15,031 |
| 2024-12-30 | 5,270.00 | 5,300.00 | 5,170.00 | 5,290.00 | 5,114.96 | 11,898 |
| 2024-12-27 | 5,250.00 | 5,300.00 | 5,210.00 | 5,280.00 | 5,105.29 | 16,260 |
| 2024-12-26 | 5,360.00 | 5,370.00 | 5,280.00 | 5,350.00 | 4,998.93 | 49,753 |
| 2024-12-24 | 5,350.00 | 5,380.00 | 5,290.00 | 5,320.00 | 4,970.90 | 8,775 |
| 2024-12-23 | 5,220.00 | 5,370.00 | 5,220.00 | 5,350.00 | 4,998.93 | 69,157 |
| 2024-12-20 | 5,240.00 | 5,270.00 | 5,180.00 | 5,250.00 | 4,905.50 | 17,251 |
| 2024-12-19 | 5,160.00 | 5,280.00 | 5,160.00 | 5,280.00 | 4,933.53 | 56,781 |
| 2024-12-18 | 5,320.00 | 5,340.00 | 5,260.00 | 5,320.00 | 4,970.90 | 36,601 |
| 2024-12-17 | 5,260.00 | 5,340.00 | 5,220.00 | 5,320.00 | 4,970.90 | 30,799 |
| 2024-12-16 | 5,180.00 | 5,260.00 | 5,100.00 | 5,250.00 | 4,905.50 | 22,811 |
| 2024-12-13 | 5,100.00 | 5,150.00 | 5,050.00 | 5,140.00 | 4,802.71 | 16,208 |
| 2024-12-12 | 5,140.00 | 5,140.00 | 5,020.00 | 5,100.00 | 4,765.34 | 25,381 |
| 2024-12-11 | 4,950.00 | 5,090.00 | 4,950.00 | 5,080.00 | 4,746.65 | 16,584 |
| 2024-12-10 | 4,855.00 | 5,000.00 | 4,850.00 | 4,980.00 | 4,653.21 | 23,825 |
| 2024-12-09 | 5,030.00 | 5,030.00 | 4,775.00 | 4,880.00 | 4,559.78 | 32,943 |
| 2024-12-06 | 5,070.00 | 5,070.00 | 4,940.00 | 5,060.00 | 4,727.96 | 16,260 |
| 2024-12-05 | 5,050.00 | 5,180.00 | 4,995.00 | 5,070.00 | 4,737.31 | 36,872 |
| 2024-12-04 | 4,870.00 | 5,160.00 | 4,840.00 | 5,090.00 | 4,756.00 | 45,354 |
| 2024-12-03 | 4,970.00 | 5,040.00 | 4,970.00 | 5,040.00 | 4,709.28 | 18,987 |
| 2024-12-02 | 5,080.00 | 5,080.00 | 5,000.00 | 5,040.00 | 4,709.28 | 4,613 |
| 2024-11-29 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,746.65 | 5,839 |
| 2024-11-28 | 5,120.00 | 5,140.00 | 5,070.00 | 5,120.00 | 4,784.03 | 17,418 |
| 2024-11-27 | 5,020.00 | 5,130.00 | 5,000.00 | 5,130.00 | 4,793.37 | 16,517 |
| 2024-11-26 | 4,950.00 | 5,040.00 | 4,920.00 | 5,020.00 | 4,690.59 | 27,750 |
| 2024-11-25 | 4,945.00 | 4,950.00 | 4,885.00 | 4,950.00 | 4,625.18 | 10,529 |
| 2024-11-22 | 4,920.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,601.82 | 4,596 |
| 2024-11-21 | 4,925.00 | 4,940.00 | 4,875.00 | 4,920.00 | 4,597.15 | 11,916 |
| 2024-11-20 | 4,885.00 | 4,925.00 | 4,885.00 | 4,895.00 | 4,573.79 | 4,050 |
| 2024-11-19 | 4,875.00 | 4,920.00 | 4,840.00 | 4,920.00 | 4,597.15 | 5,858 |
| 2024-11-18 | 4,850.00 | 4,900.00 | 4,850.00 | 4,880.00 | 4,559.78 | 3,446 |
| 2024-11-15 | 4,830.00 | 4,865.00 | 4,730.00 | 4,865.00 | 4,545.76 | 14,737 |
| 2024-11-14 | 4,885.00 | 4,895.00 | 4,790.00 | 4,830.00 | 4,513.06 | 26,439 |
| 2024-11-13 | 4,905.00 | 4,910.00 | 4,780.00 | 4,885.00 | 4,564.45 | 13,109 |
| 2024-11-12 | 4,900.00 | 4,945.00 | 4,840.00 | 4,910.00 | 4,587.81 | 22,290 |
| 2024-11-11 | 4,990.00 | 5,070.00 | 4,840.00 | 4,985.00 | 4,657.89 | 24,119 |
| 2024-11-08 | 5,060.00 | 5,080.00 | 5,020.00 | 5,070.00 | 4,737.31 | 4,871 |
| 2024-11-07 | 5,030.00 | 5,060.00 | 4,985.00 | 5,050.00 | 4,718.62 | 11,440 |
| 2024-11-06 | 5,080.00 | 5,110.00 | 5,020.00 | 5,070.00 | 4,737.31 | 10,042 |
| 2024-11-05 | 5,030.00 | 5,090.00 | 5,020.00 | 5,090.00 | 4,756.00 | 8,632 |
| 2024-11-04 | 5,050.00 | 5,110.00 | 4,995.00 | 5,080.00 | 4,746.65 | 16,221 |
| 2024-11-01 | 5,070.00 | 5,070.00 | 5,010.00 | 5,050.00 | 4,718.62 | 2,862 |
| 2024-10-31 | 5,000.00 | 5,080.00 | 4,980.00 | 5,080.00 | 4,746.65 | 8,318 |
| 2024-10-30 | 4,970.00 | 5,110.00 | 4,970.00 | 5,040.00 | 4,709.28 | 17,726 |
| 2024-10-29 | 4,980.00 | 5,010.00 | 4,940.00 | 5,000.00 | 4,671.90 | 9,047 |
| 2024-10-28 | 4,995.00 | 5,010.00 | 4,970.00 | 5,000.00 | 4,671.90 | 4,144 |
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.