IGLOO SECURITY Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,000.00 | 6,180.00 | 5,980.00 | 6,170.00 | 6,170.00 | 28,258 |
| 2026-10-15 | 6,020.00 | 6,060.00 | 5,820.00 | 5,990.00 | 5,990.00 | 56,679 |
| 2026-10-14 | 6,040.00 | 6,170.00 | 6,040.00 | 6,060.00 | 6,060.00 | 50,899 |
| 2026-10-13 | 5,820.00 | 6,250.00 | 5,750.00 | 6,120.00 | 6,120.00 | 183,264 |
| 2026-10-12 | 6,110.00 | 6,230.00 | 5,940.00 | 5,970.00 | 5,970.00 | 63,514 |
| 2026-10-08 | 6,220.00 | 6,270.00 | 5,990.00 | 6,130.00 | 6,130.00 | 121,692 |
| 2026-10-07 | 6,420.00 | 6,520.00 | 6,200.00 | 6,360.00 | 6,360.00 | 171,046 |
| 2026-10-06 | 6,500.00 | 7,070.00 | 6,110.00 | 6,580.00 | 6,580.00 | 1,680,032 |
| 2026-10-02 | 5,820.00 | 5,890.00 | 5,770.00 | 5,860.00 | 5,860.00 | 46,891 |
| 2026-10-01 | 5,850.00 | 5,850.00 | 5,740.00 | 5,780.00 | 5,780.00 | 31,286 |
| 2026-09-30 | 5,770.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,850.00 | 34,969 |
| 2026-09-29 | 5,800.00 | 5,810.00 | 5,730.00 | 5,770.00 | 5,770.00 | 11,258 |
| 2026-09-28 | 5,900.00 | 5,900.00 | 5,720.00 | 5,800.00 | 5,800.00 | 26,214 |
| 2026-09-23 | 5,800.00 | 5,890.00 | 5,730.00 | 5,860.00 | 5,860.00 | 34,051 |
| 2026-09-22 | 5,930.00 | 5,930.00 | 5,710.00 | 5,800.00 | 5,800.00 | 40,138 |
| 2026-09-21 | 6,100.00 | 6,100.00 | 5,770.00 | 5,860.00 | 5,860.00 | 69,287 |
| 2026-09-18 | 6,240.00 | 6,240.00 | 5,930.00 | 6,100.00 | 6,100.00 | 107,845 |
| 2026-09-17 | 5,730.00 | 6,300.00 | 5,690.00 | 6,190.00 | 6,190.00 | 439,103 |
| 2026-09-16 | 5,840.00 | 5,840.00 | 5,650.00 | 5,770.00 | 5,770.00 | 50,913 |
| 2026-09-15 | 5,890.00 | 5,920.00 | 5,610.00 | 5,840.00 | 5,840.00 | 109,321 |
| 2026-09-14 | 5,800.00 | 5,950.00 | 5,600.00 | 5,840.00 | 5,840.00 | 311,168 |
| 2026-09-11 | 5,490.00 | 5,660.00 | 5,360.00 | 5,640.00 | 5,640.00 | 208,975 |
| 2026-09-10 | 5,250.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 9,707 |
| 2026-09-09 | 5,260.00 | 5,350.00 | 5,220.00 | 5,280.00 | 5,280.00 | 32,268 |
| 2026-09-08 | 5,240.00 | 5,360.00 | 5,210.00 | 5,260.00 | 5,260.00 | 18,602 |
| 2026-09-07 | 5,300.00 | 5,320.00 | 5,250.00 | 5,280.00 | 5,280.00 | 10,214 |
| 2026-09-04 | 5,230.00 | 5,330.00 | 5,220.00 | 5,330.00 | 5,330.00 | 19,426 |
| 2026-09-03 | 5,370.00 | 5,390.00 | 5,230.00 | 5,230.00 | 5,230.00 | 16,524 |
| 2026-09-02 | 5,310.00 | 5,370.00 | 5,270.00 | 5,370.00 | 5,370.00 | 10,613 |
| 2026-09-01 | 5,400.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 28,481 |
| 2026-08-31 | 5,450.00 | 5,480.00 | 5,320.00 | 5,470.00 | 5,470.00 | 17,527 |
| 2026-08-28 | 5,400.00 | 5,800.00 | 5,340.00 | 5,490.00 | 5,490.00 | 220,678 |
| 2026-08-27 | 5,450.00 | 5,450.00 | 5,250.00 | 5,380.00 | 5,380.00 | 23,897 |
| 2026-08-26 | 5,350.00 | 5,560.00 | 5,210.00 | 5,280.00 | 5,280.00 | 22,305 |
| 2026-08-25 | 5,200.00 | 5,350.00 | 5,090.00 | 5,350.00 | 5,350.00 | 14,402 |
| 2026-08-24 | 5,180.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 11,220 |
| 2026-08-21 | 5,160.00 | 5,240.00 | 5,120.00 | 5,240.00 | 5,240.00 | 16,290 |
| 2026-08-20 | 5,420.00 | 5,420.00 | 5,190.00 | 5,200.00 | 5,200.00 | 42,535 |
| 2026-08-19 | 5,340.00 | 5,390.00 | 5,180.00 | 5,390.00 | 5,390.00 | 17,968 |
| 2026-08-18 | 5,440.00 | 5,520.00 | 5,270.00 | 5,380.00 | 5,380.00 | 37,272 |
| 2026-08-14 | 5,500.00 | 5,610.00 | 5,410.00 | 5,480.00 | 5,480.00 | 35,555 |
| 2026-08-13 | 5,630.00 | 5,640.00 | 5,490.00 | 5,500.00 | 5,500.00 | 26,355 |
| 2026-08-12 | 5,700.00 | 5,740.00 | 5,600.00 | 5,680.00 | 5,680.00 | 27,765 |
| 2026-08-11 | 5,580.00 | 5,810.00 | 5,560.00 | 5,720.00 | 5,720.00 | 33,711 |
| 2026-08-10 | 5,580.00 | 5,600.00 | 5,500.00 | 5,590.00 | 5,590.00 | 17,503 |
| 2026-08-07 | 5,520.00 | 5,580.00 | 5,420.00 | 5,580.00 | 5,580.00 | 12,334 |
| 2026-08-06 | 5,420.00 | 5,590.00 | 5,390.00 | 5,520.00 | 5,520.00 | 37,162 |
| 2026-08-05 | 5,420.00 | 5,640.00 | 5,410.00 | 5,500.00 | 5,500.00 | 82,274 |
| 2026-08-04 | 5,170.00 | 6,000.00 | 5,150.00 | 5,440.00 | 5,440.00 | 537,463 |
| 2026-08-03 | 5,110.00 | 5,280.00 | 5,040.00 | 5,190.00 | 5,190.00 | 28,326 |
| 2026-07-31 | 5,110.00 | 5,170.00 | 5,020.00 | 5,170.00 | 5,170.00 | 25,111 |
| 2026-07-30 | 5,150.00 | 5,150.00 | 4,920.00 | 5,110.00 | 5,110.00 | 31,528 |
| 2026-07-29 | 5,100.00 | 5,180.00 | 4,825.00 | 4,960.00 | 4,960.00 | 44,944 |
| 2026-07-28 | 5,150.00 | 5,160.00 | 5,030.00 | 5,130.00 | 5,130.00 | 12,420 |
| 2026-07-27 | 5,110.00 | 5,200.00 | 5,070.00 | 5,200.00 | 5,200.00 | 10,877 |
| 2026-07-24 | 5,010.00 | 5,120.00 | 5,010.00 | 5,110.00 | 5,110.00 | 15,981 |
| 2026-07-23 | 4,960.00 | 5,150.00 | 4,960.00 | 5,100.00 | 5,100.00 | 25,530 |
| 2026-07-22 | 5,080.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 19,686 |
| 2026-07-21 | 5,030.00 | 5,080.00 | 4,930.00 | 5,080.00 | 5,080.00 | 24,420 |
| 2026-07-20 | 4,910.00 | 5,100.00 | 4,910.00 | 5,100.00 | 5,100.00 | 14,688 |
Page 1 of 5 · 243 trading daysOlder →
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.