Intelligent Digital Integrated Security Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	21,400.00	21,400.00	20,750.00	20,900.00	20,046.08	50,130
2024-01-26	21,450.00	21,700.00	21,250.00	21,450.00	20,573.61	58,744
2024-01-25	21,850.00	21,850.00	21,000.00	21,500.00	20,621.56	60,780
2024-01-24	22,200.00	22,200.00	21,550.00	21,750.00	20,861.35	20,155
2024-01-23	22,250.00	22,250.00	21,700.00	22,150.00	21,245.01	20,241
2024-01-22	22,500.00	22,500.00	21,750.00	22,200.00	21,292.96	23,823
2024-01-19	22,000.00	22,450.00	21,850.00	22,250.00	21,340.92	34,490
2024-01-18	21,600.00	22,000.00	21,400.00	22,000.00	21,101.13	28,678
2024-01-17	23,050.00	23,050.00	21,550.00	21,550.00	20,669.52	49,957
2024-01-16	22,600.00	23,000.00	22,150.00	22,900.00	21,964.36	28,664
2024-01-15	22,750.00	22,800.00	22,150.00	22,600.00	21,676.62	24,315
2024-01-12	23,200.00	23,300.00	22,400.00	22,600.00	21,676.62	42,945
2024-01-11	23,550.00	23,550.00	23,100.00	23,200.00	22,252.11	23,693
2024-01-10	23,600.00	23,750.00	23,150.00	23,550.00	22,587.80	31,826
2024-01-09	23,550.00	23,950.00	23,150.00	23,750.00	22,779.63	47,707
2024-01-08	24,000.00	24,100.00	23,300.00	23,550.00	22,587.80	57,182
2024-01-05	22,700.00	24,600.00	22,550.00	23,950.00	22,971.46	252,435
2024-01-04	21,950.00	22,650.00	21,800.00	22,450.00	21,532.75	31,646
2024-01-03	22,400.00	22,400.00	21,950.00	22,000.00	21,101.13	29,070
2024-01-02	21,600.00	22,800.00	21,100.00	22,600.00	21,676.62	81,166
2023-12-28	21,300.00	21,550.00	21,100.00	21,550.00	20,669.52	32,962
2023-12-27	21,400.00	21,400.00	20,900.00	21,300.00	20,429.73	38,273
2023-12-26	21,300.00	21,500.00	21,150.00	21,400.00	20,237.91	21,739
2023-12-22	21,500.00	21,800.00	21,350.00	21,600.00	20,427.05	17,953
2023-12-21	21,100.00	21,750.00	21,100.00	21,500.00	20,332.48	26,347
2023-12-20	21,300.00	21,450.00	21,200.00	21,350.00	20,190.62	27,204
2023-12-19	21,550.00	21,600.00	20,950.00	21,300.00	20,143.34	34,244
2023-12-18	20,900.00	21,700.00	20,850.00	21,550.00	20,379.76	53,692
2023-12-15	21,000.00	21,100.00	20,650.00	20,850.00	19,717.77	25,248
2023-12-14	20,600.00	21,100.00	20,300.00	20,850.00	19,717.77	53,287
2023-12-13	21,150.00	21,250.00	20,500.00	20,550.00	19,434.06	39,701
2023-12-12	20,600.00	21,250.00	20,350.00	21,200.00	20,048.77	36,814
2023-12-11	20,350.00	20,600.00	20,200.00	20,550.00	19,434.06	25,391
2023-12-08	20,300.00	20,450.00	20,050.00	20,300.00	19,197.64	39,619
2023-12-07	20,850.00	20,850.00	20,250.00	20,300.00	19,197.64	66,619
2023-12-06	20,850.00	20,950.00	20,550.00	20,850.00	19,717.77	23,655
2023-12-05	20,950.00	21,050.00	20,400.00	20,850.00	19,717.77	43,393
2023-12-04	21,250.00	21,250.00	20,700.00	20,950.00	19,812.34	23,347
2023-12-01	21,000.00	21,200.00	20,750.00	21,200.00	20,048.77	21,822
2023-11-30	21,550.00	21,550.00	20,700.00	20,950.00	19,812.34	47,457
2023-11-29	21,650.00	21,700.00	21,250.00	21,550.00	20,379.76	33,318
2023-11-28	21,750.00	21,850.00	21,300.00	21,650.00	20,474.33	30,908
2023-11-27	22,650.00	22,800.00	21,550.00	21,800.00	20,616.18	77,076
2023-11-24	21,450.00	23,000.00	21,400.00	22,350.00	21,136.32	116,434
2023-11-23	21,650.00	21,700.00	21,250.00	21,400.00	20,237.91	25,453
2023-11-22	21,700.00	21,750.00	21,100.00	21,450.00	20,285.19	19,265
2023-11-21	21,300.00	21,850.00	21,300.00	21,600.00	20,427.05	34,691
2023-11-20	20,550.00	21,450.00	20,550.00	21,400.00	20,237.91	39,028
2023-11-17	21,000.00	21,000.00	20,250.00	20,350.00	19,244.92	48,098
2023-11-16	20,950.00	21,300.00	20,750.00	21,100.00	19,954.20	28,319
2023-11-15	21,000.00	21,200.00	20,750.00	20,950.00	19,812.34	51,510
2023-11-14	20,150.00	21,100.00	20,150.00	20,950.00	19,812.34	49,023
2023-11-13	20,850.00	20,900.00	20,050.00	20,100.00	19,008.50	66,976
2023-11-10	20,600.00	20,650.00	20,250.00	20,500.00	19,386.78	20,743
2023-11-09	21,100.00	21,200.00	20,450.00	20,600.00	19,481.35	59,972
2023-11-08	22,100.00	22,300.00	21,050.00	21,100.00	19,954.20	57,984
2023-11-07	22,000.00	23,000.00	21,850.00	22,150.00	20,947.18	70,393
2023-11-06	21,850.00	22,600.00	21,050.00	22,350.00	21,136.32	90,608
2023-11-03	20,850.00	21,750.00	20,850.00	21,600.00	20,427.05	34,456
2023-11-02	20,550.00	21,050.00	20,450.00	20,900.00	19,765.06	23,964

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.