Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20,900.00	21,100.00	20,250.00	20,350.00	19,244.92	33,386
2023-10-31	21,100.00	21,300.00	20,450.00	20,800.00	19,670.49	15,625
2023-10-30	20,650.00	21,300.00	20,100.00	21,200.00	20,048.77	26,479
2023-10-27	20,300.00	20,750.00	20,000.00	20,500.00	19,386.78	28,152
2023-10-26	20,300.00	20,650.00	20,000.00	20,300.00	19,197.64	65,233
2023-10-25	21,400.00	21,450.00	20,650.00	20,850.00	19,717.77	28,116
2023-10-24	21,000.00	21,450.00	20,000.00	21,350.00	20,190.62	81,113
2023-10-23	20,650.00	21,350.00	20,500.00	21,000.00	19,859.63	40,039
2023-10-20	21,250.00	21,550.00	20,700.00	21,000.00	19,859.63	92,200
2023-10-19	22,700.00	22,850.00	21,500.00	21,800.00	20,616.18	95,350
2023-10-18	23,300.00	23,900.00	22,550.00	22,900.00	21,656.45	67,265
2023-10-17	23,850.00	23,850.00	23,100.00	23,450.00	22,176.58	37,511
2023-10-16	23,400.00	23,900.00	23,100.00	23,450.00	22,176.58	36,385
2023-10-13	24,100.00	24,150.00	22,850.00	23,750.00	22,460.29	97,946
2023-10-12	24,400.00	25,000.00	24,150.00	24,300.00	22,980.43	57,209
2023-10-11	24,500.00	25,150.00	24,350.00	24,450.00	23,122.28	44,168
2023-10-10	24,550.00	25,200.00	23,900.00	24,050.00	22,744.00	86,160
2023-10-06	23,750.00	25,250.00	23,750.00	24,550.00	23,216.85	64,650
2023-10-05	24,100.00	24,900.00	23,650.00	24,100.00	22,791.29	113,968
2023-10-04	26,300.00	26,300.00	23,500.00	24,000.00	22,696.72	203,764
2023-09-27	25,750.00	26,700.00	25,550.00	26,300.00	24,871.82	93,459
2023-09-26	27,400.00	28,900.00	25,750.00	26,000.00	24,588.11	210,628
2023-09-25	29,450.00	30,550.00	27,250.00	27,450.00	25,959.37	213,982
2023-09-22	28,350.00	30,150.00	27,550.00	29,200.00	27,614.34	173,752
2023-09-21	28,850.00	30,450.00	28,450.00	29,300.00	27,708.91	219,746
2023-09-20	28,400.00	30,450.00	28,150.00	28,900.00	27,330.63	345,317
2023-09-19	26,250.00	31,650.00	26,200.00	29,900.00	28,276.33	1,352,967
2023-09-18	26,950.00	27,950.00	25,150.00	25,650.00	24,257.12	331,654
2023-09-15	25,500.00	26,200.00	24,800.00	26,050.00	24,635.39	172,729
2023-09-14	24,550.00	25,300.00	24,350.00	25,300.00	23,926.12	84,171
2023-09-13	24,750.00	24,800.00	23,150.00	24,150.00	22,838.57	149,647
2023-09-12	24,850.00	25,400.00	24,600.00	25,050.00	23,689.70	219,256
2023-09-11	23,850.00	24,100.00	23,400.00	23,900.00	22,602.15	33,214
2023-09-08	23,600.00	24,100.00	22,950.00	23,950.00	22,649.43	53,276
2023-09-07	23,650.00	24,350.00	23,350.00	23,600.00	22,318.44	39,308
2023-09-06	23,750.00	24,450.00	23,550.00	23,950.00	22,649.43	39,499
2023-09-05	23,500.00	23,850.00	23,100.00	23,850.00	22,554.86	38,978
2023-09-04	23,650.00	23,900.00	23,000.00	23,600.00	22,318.44	41,639
2023-09-01	23,600.00	24,450.00	23,500.00	23,650.00	22,365.72	64,384
2023-08-31	24,000.00	24,000.00	23,250.00	23,750.00	22,460.29	44,665
2023-08-30	23,700.00	24,150.00	23,450.00	23,700.00	22,413.01	36,883
2023-08-29	23,600.00	24,350.00	23,250.00	23,650.00	22,365.72	142,085
2023-08-28	23,050.00	23,700.00	22,700.00	23,350.00	22,082.01	88,719
2023-08-25	21,200.00	23,050.00	21,150.00	22,900.00	21,656.45	123,381
2023-08-24	20,700.00	21,600.00	20,600.00	21,500.00	20,332.48	22,027
2023-08-23	20,800.00	21,000.00	20,350.00	20,700.00	19,575.92	20,614
2023-08-22	20,650.00	21,000.00	20,500.00	20,850.00	19,717.77	14,955
2023-08-21	20,800.00	21,300.00	20,650.00	21,200.00	20,048.77	34,075
2023-08-18	20,700.00	20,850.00	20,350.00	20,750.00	19,623.20	15,419
2023-08-17	20,350.00	21,000.00	20,100.00	21,000.00	19,859.63	32,388
2023-08-16	20,950.00	21,050.00	20,300.00	20,350.00	19,244.92	41,162
2023-08-14	21,500.00	21,700.00	20,800.00	21,050.00	19,906.91	41,331
2023-08-11	21,200.00	22,350.00	21,150.00	21,850.00	20,663.47	56,950
2023-08-10	21,000.00	21,700.00	20,900.00	21,400.00	20,237.91	30,595
2023-08-09	20,950.00	21,650.00	20,950.00	21,200.00	20,048.77	48,149
2023-08-08	20,550.00	21,500.00	20,400.00	21,250.00	20,096.05	52,568
2023-08-07	20,650.00	21,000.00	19,920.00	20,700.00	19,575.92	65,806
2023-08-04	19,280.00	20,150.00	19,030.00	19,920.00	18,838.28	62,774
2023-08-03	19,890.00	19,890.00	18,800.00	19,260.00	18,214.12	38,531
2023-08-02	19,020.00	20,250.00	18,960.00	19,690.00	18,620.76	75,991

← NewerPage 13 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.