IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5,010.00 | 5,010.00 | 4,925.00 | 4,995.00 | 4,667.23 | 13,044 |
| 2024-10-24 | 4,970.00 | 5,020.00 | 4,930.00 | 5,000.00 | 4,671.90 | 21,950 |
| 2024-10-23 | 5,020.00 | 5,040.00 | 4,985.00 | 4,990.00 | 4,662.56 | 6,676 |
| 2024-10-22 | 5,040.00 | 5,100.00 | 4,985.00 | 5,020.00 | 4,690.59 | 8,901 |
| 2024-10-21 | 5,030.00 | 5,090.00 | 5,010.00 | 5,080.00 | 4,746.65 | 4,737 |
| 2024-10-18 | 5,020.00 | 5,080.00 | 5,000.00 | 5,070.00 | 4,737.31 | 7,908 |
| 2024-10-17 | 5,100.00 | 5,100.00 | 5,020.00 | 5,050.00 | 4,718.62 | 12,860 |
| 2024-10-16 | 5,050.00 | 5,100.00 | 5,030.00 | 5,100.00 | 4,765.34 | 2,092 |
| 2024-10-15 | 5,060.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,746.65 | 6,971 |
| 2024-10-14 | 5,080.00 | 5,110.00 | 5,030.00 | 5,100.00 | 4,765.34 | 2,383 |
| 2024-10-11 | 5,050.00 | 5,090.00 | 4,980.00 | 5,080.00 | 4,746.65 | 12,059 |
| 2024-10-10 | 5,060.00 | 5,100.00 | 5,040.00 | 5,080.00 | 4,746.65 | 4,049 |
| 2024-10-08 | 5,090.00 | 5,100.00 | 5,010.00 | 5,090.00 | 4,756.00 | 19,191 |
| 2024-10-07 | 5,190.00 | 5,190.00 | 5,060.00 | 5,120.00 | 4,784.03 | 24,512 |
| 2024-10-04 | 5,110.00 | 5,190.00 | 5,110.00 | 5,190.00 | 4,849.43 | 5,791 |
| 2024-10-02 | 5,160.00 | 5,160.00 | 5,090.00 | 5,140.00 | 4,802.71 | 5,770 |
| 2024-09-30 | 5,280.00 | 5,280.00 | 5,140.00 | 5,200.00 | 4,858.78 | 23,364 |
| 2024-09-27 | 5,270.00 | 5,300.00 | 5,160.00 | 5,290.00 | 4,942.87 | 20,327 |
| 2024-09-26 | 5,230.00 | 5,280.00 | 5,170.00 | 5,280.00 | 4,933.53 | 42,350 |
| 2024-09-25 | 5,280.00 | 5,280.00 | 5,190.00 | 5,240.00 | 4,896.15 | 17,996 |
| 2024-09-24 | 5,220.00 | 5,260.00 | 5,190.00 | 5,230.00 | 4,886.81 | 7,887 |
| 2024-09-23 | 5,230.00 | 5,240.00 | 5,170.00 | 5,230.00 | 4,886.81 | 4,481 |
| 2024-09-20 | 5,220.00 | 5,240.00 | 5,160.00 | 5,230.00 | 4,886.81 | 12,149 |
| 2024-09-19 | 5,180.00 | 5,230.00 | 5,130.00 | 5,210.00 | 4,868.12 | 9,767 |
| 2024-09-13 | 5,190.00 | 5,240.00 | 5,070.00 | 5,230.00 | 4,886.81 | 21,548 |
| 2024-09-12 | 5,060.00 | 5,200.00 | 5,050.00 | 5,180.00 | 4,840.09 | 10,258 |
| 2024-09-11 | 5,040.00 | 5,080.00 | 4,995.00 | 5,060.00 | 4,727.96 | 4,339 |
| 2024-09-10 | 5,090.00 | 5,120.00 | 5,010.00 | 5,050.00 | 4,718.62 | 6,361 |
| 2024-09-09 | 5,000.00 | 5,100.00 | 4,970.00 | 5,100.00 | 4,765.34 | 8,471 |
| 2024-09-06 | 5,140.00 | 5,160.00 | 4,985.00 | 5,080.00 | 4,746.65 | 25,471 |
| 2024-09-05 | 5,060.00 | 5,240.00 | 5,000.00 | 5,140.00 | 4,802.71 | 48,505 |
| 2024-09-04 | 5,100.00 | 5,120.00 | 4,965.00 | 5,120.00 | 4,784.03 | 13,098 |
| 2024-09-03 | 5,150.00 | 5,170.00 | 5,070.00 | 5,120.00 | 4,784.03 | 10,218 |
| 2024-09-02 | 5,200.00 | 5,210.00 | 5,110.00 | 5,160.00 | 4,821.40 | 6,274 |
| 2024-08-30 | 5,220.00 | 5,270.00 | 5,070.00 | 5,200.00 | 4,858.78 | 35,107 |
| 2024-08-29 | 5,240.00 | 5,420.00 | 5,120.00 | 5,200.00 | 4,858.78 | 42,259 |
| 2024-08-28 | 5,350.00 | 5,440.00 | 5,180.00 | 5,270.00 | 4,924.18 | 76,228 |
| 2024-08-27 | 5,000.00 | 5,450.00 | 5,000.00 | 5,300.00 | 4,952.21 | 186,516 |
| 2024-08-26 | 5,200.00 | 5,210.00 | 4,985.00 | 5,060.00 | 4,727.96 | 38,285 |
| 2024-08-23 | 5,150.00 | 5,200.00 | 5,040.00 | 5,200.00 | 4,858.78 | 26,784 |
| 2024-08-22 | 5,190.00 | 5,220.00 | 5,120.00 | 5,200.00 | 4,858.78 | 15,071 |
| 2024-08-21 | 5,260.00 | 5,260.00 | 5,140.00 | 5,250.00 | 4,905.50 | 18,203 |
| 2024-08-20 | 5,280.00 | 5,360.00 | 5,200.00 | 5,280.00 | 4,933.53 | 29,853 |
| 2024-08-19 | 5,270.00 | 5,300.00 | 5,200.00 | 5,270.00 | 4,924.18 | 8,969 |
| 2024-08-16 | 5,270.00 | 5,330.00 | 5,230.00 | 5,270.00 | 4,924.18 | 11,412 |
| 2024-08-14 | 5,260.00 | 5,300.00 | 5,180.00 | 5,260.00 | 4,914.84 | 13,141 |
| 2024-08-13 | 5,300.00 | 5,320.00 | 5,140.00 | 5,260.00 | 4,914.84 | 26,342 |
| 2024-08-12 | 5,190.00 | 5,330.00 | 5,190.00 | 5,300.00 | 4,952.21 | 7,672 |
| 2024-08-09 | 5,110.00 | 5,250.00 | 5,110.00 | 5,220.00 | 4,877.46 | 22,485 |
| 2024-08-08 | 5,120.00 | 5,140.00 | 5,070.00 | 5,140.00 | 4,802.71 | 8,177 |
| 2024-08-07 | 5,150.00 | 5,170.00 | 5,060.00 | 5,120.00 | 4,784.03 | 9,366 |
| 2024-08-06 | 4,930.00 | 5,170.00 | 4,930.00 | 5,170.00 | 4,830.75 | 32,536 |
| 2024-08-05 | 5,400.00 | 5,400.00 | 4,925.00 | 4,925.00 | 4,601.82 | 61,103 |
| 2024-08-02 | 5,480.00 | 5,480.00 | 5,340.00 | 5,430.00 | 5,073.68 | 16,923 |
| 2024-08-01 | 5,450.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,139.09 | 31,453 |
| 2024-07-31 | 5,380.00 | 5,520.00 | 5,380.00 | 5,500.00 | 5,139.09 | 17,988 |
| 2024-07-30 | 5,500.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,111.06 | 38,176 |
| 2024-07-29 | 5,600.00 | 5,640.00 | 5,480.00 | 5,540.00 | 5,176.47 | 82,440 |
| 2024-07-26 | 5,610.00 | 5,630.00 | 5,510.00 | 5,600.00 | 5,232.53 | 34,421 |
| 2024-07-25 | 5,580.00 | 5,680.00 | 5,540.00 | 5,630.00 | 5,260.56 | 29,501 |
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.