Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,910.00 | 15,020.00 | 14,700.00 | 14,960.00 | 14,348.77 | 16,531 |
| 2024-07-23 | 14,990.00 | 15,080.00 | 14,740.00 | 14,840.00 | 14,233.67 | 17,570 |
| 2024-07-22 | 15,280.00 | 15,280.00 | 14,690.00 | 15,000.00 | 14,387.14 | 28,951 |
| 2024-07-19 | 15,450.00 | 15,450.00 | 15,010.00 | 15,220.00 | 14,598.15 | 21,466 |
| 2024-07-18 | 15,770.00 | 15,830.00 | 15,260.00 | 15,370.00 | 14,742.02 | 24,091 |
| 2024-07-17 | 15,850.00 | 16,080.00 | 15,770.00 | 15,870.00 | 15,221.59 | 18,282 |
| 2024-07-16 | 16,030.00 | 16,150.00 | 15,990.00 | 15,990.00 | 15,336.69 | 11,030 |
| 2024-07-15 | 16,290.00 | 16,290.00 | 15,870.00 | 16,190.00 | 15,528.52 | 9,357 |
| 2024-07-12 | 16,110.00 | 16,370.00 | 16,000.00 | 16,070.00 | 15,413.42 | 19,226 |
| 2024-07-11 | 15,830.00 | 16,110.00 | 15,780.00 | 16,110.00 | 15,451.79 | 10,672 |
| 2024-07-10 | 15,700.00 | 15,860.00 | 15,610.00 | 15,770.00 | 15,125.68 | 22,262 |
| 2024-07-09 | 15,430.00 | 15,860.00 | 15,430.00 | 15,570.00 | 14,933.85 | 23,577 |
| 2024-07-08 | 15,080.00 | 15,460.00 | 15,050.00 | 15,430.00 | 14,799.57 | 28,362 |
| 2024-07-05 | 15,120.00 | 15,320.00 | 15,070.00 | 15,080.00 | 14,463.87 | 32,062 |
| 2024-07-04 | 15,590.00 | 15,730.00 | 15,110.00 | 15,250.00 | 14,626.92 | 51,674 |
| 2024-07-03 | 16,100.00 | 16,140.00 | 15,560.00 | 15,600.00 | 14,962.62 | 26,322 |
| 2024-07-02 | 16,180.00 | 16,290.00 | 16,040.00 | 16,070.00 | 15,413.42 | 25,457 |
| 2024-07-01 | 15,940.00 | 16,200.00 | 15,800.00 | 16,180.00 | 15,518.93 | 18,184 |
| 2024-06-28 | 16,010.00 | 16,010.00 | 15,710.00 | 15,940.00 | 15,288.73 | 20,352 |
| 2024-06-27 | 16,230.00 | 16,230.00 | 15,830.00 | 15,970.00 | 15,317.51 | 21,916 |
| 2024-06-26 | 16,080.00 | 16,280.00 | 15,890.00 | 16,090.00 | 15,432.60 | 23,338 |
| 2024-06-25 | 15,830.00 | 16,100.00 | 15,670.00 | 16,080.00 | 15,423.01 | 18,832 |
| 2024-06-24 | 15,800.00 | 15,870.00 | 15,470.00 | 15,840.00 | 15,192.82 | 19,553 |
| 2024-06-21 | 16,040.00 | 16,040.00 | 15,670.00 | 15,730.00 | 15,087.31 | 21,591 |
| 2024-06-20 | 15,730.00 | 16,070.00 | 15,730.00 | 16,060.00 | 15,403.83 | 21,772 |
| 2024-06-19 | 15,630.00 | 15,890.00 | 15,530.00 | 15,730.00 | 15,087.31 | 34,419 |
| 2024-06-18 | 15,910.00 | 16,010.00 | 15,380.00 | 15,730.00 | 15,087.31 | 46,160 |
| 2024-06-17 | 16,290.00 | 16,350.00 | 15,150.00 | 15,900.00 | 15,250.37 | 35,500 |
| 2024-06-14 | 16,490.00 | 16,490.00 | 16,090.00 | 16,220.00 | 15,557.29 | 28,387 |
| 2024-06-13 | 16,270.00 | 16,470.00 | 16,220.00 | 16,370.00 | 15,701.16 | 22,572 |
| 2024-06-12 | 16,220.00 | 16,700.00 | 16,220.00 | 16,350.00 | 15,681.98 | 28,709 |
| 2024-06-11 | 16,500.00 | 16,680.00 | 16,120.00 | 16,220.00 | 15,557.29 | 39,531 |
| 2024-06-10 | 16,600.00 | 16,720.00 | 16,450.00 | 16,450.00 | 15,777.89 | 27,509 |
| 2024-06-07 | 16,700.00 | 16,870.00 | 16,600.00 | 16,800.00 | 16,113.59 | 24,539 |
| 2024-06-05 | 16,790.00 | 16,890.00 | 16,590.00 | 16,830.00 | 16,142.37 | 31,255 |
| 2024-06-04 | 16,930.00 | 17,220.00 | 16,670.00 | 16,870.00 | 16,180.73 | 27,311 |
| 2024-06-03 | 16,960.00 | 17,080.00 | 16,810.00 | 17,020.00 | 16,324.60 | 17,668 |
| 2024-05-31 | 16,700.00 | 17,150.00 | 16,700.00 | 16,950.00 | 16,257.46 | 20,551 |
| 2024-05-30 | 16,820.00 | 17,060.00 | 16,520.00 | 16,820.00 | 16,132.78 | 40,587 |
| 2024-05-29 | 17,160.00 | 17,160.00 | 16,790.00 | 16,900.00 | 16,209.51 | 40,351 |
| 2024-05-28 | 17,190.00 | 17,210.00 | 17,030.00 | 17,050.00 | 16,353.38 | 15,874 |
| 2024-05-27 | 17,140.00 | 17,250.00 | 16,990.00 | 17,200.00 | 16,497.25 | 20,135 |
| 2024-05-24 | 17,100.00 | 17,250.00 | 17,030.00 | 17,140.00 | 16,439.70 | 23,253 |
| 2024-05-23 | 17,220.00 | 17,260.00 | 17,080.00 | 17,260.00 | 16,554.80 | 24,850 |
| 2024-05-22 | 17,160.00 | 17,330.00 | 17,100.00 | 17,220.00 | 16,516.43 | 25,269 |
| 2024-05-21 | 17,370.00 | 17,470.00 | 17,250.00 | 17,370.00 | 16,660.30 | 20,500 |
| 2024-05-20 | 17,740.00 | 17,740.00 | 17,320.00 | 17,370.00 | 16,660.30 | 58,489 |
| 2024-05-17 | 17,890.00 | 17,960.00 | 17,690.00 | 17,740.00 | 17,015.19 | 23,978 |
| 2024-05-16 | 17,970.00 | 18,150.00 | 17,830.00 | 17,890.00 | 17,159.06 | 46,920 |
| 2024-05-14 | 17,940.00 | 18,120.00 | 17,810.00 | 17,970.00 | 17,235.79 | 20,495 |
| 2024-05-13 | 18,060.00 | 18,060.00 | 17,850.00 | 17,850.00 | 17,120.69 | 22,017 |
| 2024-05-10 | 18,480.00 | 18,510.00 | 18,000.00 | 18,060.00 | 17,322.11 | 43,537 |
| 2024-05-09 | 18,600.00 | 18,760.00 | 18,390.00 | 18,500.00 | 17,744.14 | 26,548 |
| 2024-05-08 | 18,180.00 | 18,530.00 | 18,000.00 | 18,480.00 | 17,724.95 | 76,679 |
| 2024-05-07 | 18,360.00 | 18,410.00 | 18,000.00 | 18,100.00 | 17,360.48 | 41,577 |
| 2024-05-03 | 18,510.00 | 18,510.00 | 18,280.00 | 18,360.00 | 17,609.86 | 10,945 |
| 2024-05-02 | 18,500.00 | 18,500.00 | 18,240.00 | 18,500.00 | 17,744.14 | 15,901 |
| 2024-04-30 | 18,500.00 | 18,630.00 | 18,300.00 | 18,500.00 | 17,744.14 | 39,757 |
| 2024-04-29 | 18,210.00 | 18,680.00 | 18,190.00 | 18,570.00 | 17,811.28 | 25,056 |
| 2024-04-26 | 17,700.00 | 18,300.00 | 17,700.00 | 18,300.00 | 17,552.31 | 37,776 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 350.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.