Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,700.00 | 18,300.00 | 17,700.00 | 18,300.00 | 17,552.31 | 37,776 |
| 2024-04-25 | 17,860.00 | 18,230.00 | 17,750.00 | 17,750.00 | 17,024.78 | 33,920 |
| 2024-04-24 | 17,920.00 | 18,400.00 | 17,920.00 | 18,120.00 | 17,379.66 | 33,642 |
| 2024-04-23 | 18,210.00 | 18,210.00 | 17,850.00 | 17,980.00 | 17,245.38 | 21,105 |
| 2024-04-22 | 18,200.00 | 18,270.00 | 17,790.00 | 18,090.00 | 17,350.89 | 26,685 |
| 2024-04-19 | 18,590.00 | 18,590.00 | 17,680.00 | 18,200.00 | 17,456.39 | 34,278 |
| 2024-04-18 | 18,330.00 | 18,660.00 | 18,330.00 | 18,360.00 | 17,609.86 | 21,932 |
| 2024-04-17 | 18,510.00 | 18,700.00 | 18,350.00 | 18,520.00 | 17,763.32 | 12,942 |
| 2024-04-16 | 18,510.00 | 18,550.00 | 18,270.00 | 18,520.00 | 17,763.32 | 21,919 |
| 2024-04-15 | 18,750.00 | 18,760.00 | 18,290.00 | 18,530.00 | 17,772.91 | 35,772 |
| 2024-04-12 | 19,060.00 | 19,060.00 | 18,750.00 | 18,890.00 | 18,118.20 | 23,512 |
| 2024-04-11 | 19,100.00 | 19,290.00 | 18,900.00 | 19,060.00 | 18,281.26 | 48,797 |
| 2024-04-09 | 19,310.00 | 19,500.00 | 19,080.00 | 19,400.00 | 18,607.36 | 20,005 |
| 2024-04-08 | 19,870.00 | 19,870.00 | 19,290.00 | 19,470.00 | 18,674.50 | 28,007 |
| 2024-04-05 | 19,900.00 | 19,990.00 | 19,650.00 | 19,870.00 | 19,058.16 | 16,923 |
| 2024-04-04 | 19,720.00 | 20,150.00 | 19,700.00 | 19,970.00 | 19,154.07 | 12,439 |
| 2024-04-03 | 19,980.00 | 20,250.00 | 19,780.00 | 19,930.00 | 19,115.71 | 15,197 |
| 2024-04-02 | 19,980.00 | 20,550.00 | 19,770.00 | 20,200.00 | 19,374.68 | 34,666 |
| 2024-04-01 | 20,000.00 | 20,100.00 | 19,950.00 | 20,050.00 | 19,230.81 | 12,016 |
| 2024-03-29 | 20,050.00 | 20,450.00 | 19,860.00 | 20,000.00 | 19,182.85 | 42,238 |
| 2024-03-28 | 19,770.00 | 20,250.00 | 19,510.00 | 20,000.00 | 19,182.85 | 47,578 |
| 2024-03-27 | 19,700.00 | 19,750.00 | 19,400.00 | 19,690.00 | 18,885.52 | 29,452 |
| 2024-03-26 | 19,670.00 | 19,790.00 | 19,580.00 | 19,670.00 | 18,866.33 | 11,761 |
| 2024-03-25 | 19,990.00 | 19,990.00 | 19,680.00 | 19,740.00 | 18,933.47 | 7,997 |
| 2024-03-22 | 19,740.00 | 19,990.00 | 19,600.00 | 19,850.00 | 19,038.98 | 16,235 |
| 2024-03-21 | 19,700.00 | 19,700.00 | 19,530.00 | 19,690.00 | 18,885.52 | 9,180 |
| 2024-03-20 | 19,650.00 | 19,730.00 | 19,500.00 | 19,590.00 | 18,789.60 | 9,212 |
| 2024-03-19 | 19,770.00 | 19,840.00 | 19,420.00 | 19,650.00 | 18,847.15 | 13,608 |
| 2024-03-18 | 19,680.00 | 19,850.00 | 19,520.00 | 19,730.00 | 18,923.88 | 12,878 |
| 2024-03-15 | 19,700.00 | 19,770.00 | 19,490.00 | 19,680.00 | 18,875.92 | 7,806 |
| 2024-03-14 | 19,780.00 | 19,800.00 | 19,530.00 | 19,670.00 | 18,866.33 | 11,858 |
| 2024-03-13 | 19,450.00 | 19,850.00 | 19,430.00 | 19,780.00 | 18,971.84 | 23,537 |
| 2024-03-12 | 19,400.00 | 19,450.00 | 19,020.00 | 19,450.00 | 18,655.32 | 19,451 |
| 2024-03-11 | 19,400.00 | 19,510.00 | 19,200.00 | 19,390.00 | 18,597.77 | 12,833 |
| 2024-03-08 | 18,850.00 | 19,610.00 | 18,790.00 | 19,390.00 | 18,597.77 | 22,906 |
| 2024-03-07 | 19,100.00 | 19,100.00 | 18,650.00 | 18,850.00 | 18,079.84 | 30,615 |
| 2024-03-06 | 19,290.00 | 19,370.00 | 19,030.00 | 19,030.00 | 18,252.48 | 24,343 |
| 2024-03-05 | 19,390.00 | 19,490.00 | 19,000.00 | 19,350.00 | 18,559.41 | 32,958 |
| 2024-03-04 | 19,550.00 | 19,620.00 | 19,190.00 | 19,390.00 | 18,597.77 | 33,481 |
| 2024-02-29 | 19,500.00 | 19,740.00 | 19,390.00 | 19,450.00 | 18,655.32 | 37,014 |
| 2024-02-28 | 19,690.00 | 19,780.00 | 19,550.00 | 19,700.00 | 18,895.11 | 23,815 |
| 2024-02-27 | 19,910.00 | 20,000.00 | 19,510.00 | 19,510.00 | 18,712.87 | 34,831 |
| 2024-02-26 | 20,000.00 | 20,200.00 | 19,850.00 | 20,000.00 | 19,182.85 | 25,514 |
| 2024-02-23 | 20,050.00 | 20,050.00 | 19,810.00 | 20,050.00 | 19,230.81 | 26,487 |
| 2024-02-22 | 20,000.00 | 20,200.00 | 19,860.00 | 20,050.00 | 19,230.81 | 38,254 |
| 2024-02-21 | 20,400.00 | 20,400.00 | 20,000.00 | 20,100.00 | 19,278.76 | 37,076 |
| 2024-02-20 | 20,450.00 | 20,450.00 | 20,100.00 | 20,350.00 | 19,518.55 | 23,068 |
| 2024-02-19 | 21,400.00 | 21,400.00 | 20,200.00 | 20,250.00 | 19,422.63 | 97,132 |
| 2024-02-16 | 21,400.00 | 21,600.00 | 21,150.00 | 21,500.00 | 20,621.56 | 17,162 |
| 2024-02-15 | 21,600.00 | 21,600.00 | 21,200.00 | 21,450.00 | 20,573.61 | 15,608 |
| 2024-02-14 | 21,400.00 | 21,650.00 | 21,150.00 | 21,400.00 | 20,525.65 | 20,012 |
| 2024-02-13 | 20,450.00 | 21,900.00 | 20,450.00 | 21,550.00 | 20,669.52 | 88,325 |
| 2024-02-08 | 20,000.00 | 20,650.00 | 19,900.00 | 20,400.00 | 19,566.51 | 35,130 |
| 2024-02-07 | 20,400.00 | 20,400.00 | 20,000.00 | 20,000.00 | 19,182.85 | 31,263 |
| 2024-02-06 | 20,250.00 | 20,500.00 | 20,000.00 | 20,250.00 | 19,422.63 | 34,159 |
| 2024-02-05 | 20,550.00 | 20,550.00 | 19,460.00 | 20,250.00 | 19,422.63 | 86,969 |
| 2024-02-02 | 20,550.00 | 20,550.00 | 19,900.00 | 20,300.00 | 19,470.59 | 259,334 |
| 2024-02-01 | 20,800.00 | 20,800.00 | 19,850.00 | 20,300.00 | 19,470.59 | 111,220 |
| 2024-01-31 | 21,000.00 | 21,000.00 | 20,250.00 | 20,600.00 | 19,758.33 | 57,413 |
| 2024-01-30 | 20,900.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,046.08 | 79,276 |
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.