Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18,300.00	19,290.00	18,200.00	19,210.00	18,166.83	41,430
2023-07-31	18,410.00	18,480.00	18,120.00	18,300.00	17,306.25	19,229
2023-07-28	18,070.00	18,440.00	17,900.00	18,400.00	17,400.82	13,923
2023-07-27	17,000.00	18,320.00	17,000.00	18,050.00	17,069.82	38,611
2023-07-26	17,600.00	17,760.00	17,000.00	17,010.00	16,086.30	80,887
2023-07-25	18,100.00	18,120.00	17,640.00	17,640.00	16,682.09	42,378
2023-07-24	18,430.00	18,440.00	17,930.00	18,100.00	17,117.11	45,066
2023-07-21	18,700.00	18,780.00	18,440.00	18,540.00	17,533.21	38,690
2023-07-20	18,890.00	18,890.00	18,580.00	18,770.00	17,750.72	25,814
2023-07-19	19,000.00	19,040.00	18,700.00	18,900.00	17,873.66	19,439
2023-07-18	18,890.00	19,000.00	18,660.00	19,000.00	17,968.23	27,278
2023-07-17	19,300.00	19,300.00	18,810.00	19,000.00	17,968.23	42,524
2023-07-14	19,510.00	19,550.00	19,110.00	19,300.00	18,251.94	20,623
2023-07-13	19,130.00	19,580.00	18,820.00	19,390.00	18,337.06	19,654
2023-07-12	19,020.00	19,020.00	18,740.00	19,000.00	17,968.23	24,069
2023-07-11	18,950.00	19,180.00	18,780.00	19,000.00	17,968.23	15,893
2023-07-10	19,300.00	19,300.00	18,550.00	19,000.00	17,968.23	69,046
2023-07-07	19,990.00	19,990.00	19,400.00	19,400.00	18,346.51	31,203
2023-07-06	20,050.00	20,150.00	19,530.00	20,000.00	18,913.93	17,841
2023-07-05	20,000.00	20,200.00	19,950.00	20,150.00	19,055.79	20,419
2023-07-04	20,050.00	20,150.00	19,730.00	20,050.00	18,961.22	23,110
2023-07-03	19,550.00	20,050.00	19,530.00	20,050.00	18,961.22	19,776
2023-06-30	19,680.00	19,680.00	19,410.00	19,550.00	18,488.37	21,690
2023-06-29	19,600.00	19,740.00	19,340.00	19,690.00	18,620.76	17,965
2023-06-28	19,540.00	19,860.00	19,280.00	19,630.00	18,564.02	18,483
2023-06-27	19,850.00	20,050.00	19,540.00	19,540.00	18,478.91	14,625
2023-06-26	19,900.00	20,000.00	19,500.00	19,820.00	18,743.71	19,078
2023-06-23	19,240.00	19,960.00	19,050.00	19,920.00	18,838.28	65,444
2023-06-22	19,950.00	20,050.00	19,650.00	19,650.00	18,582.94	28,216
2023-06-21	20,200.00	20,350.00	19,940.00	20,000.00	18,913.93	25,883
2023-06-20	19,940.00	20,250.00	19,920.00	20,250.00	19,150.35	17,415
2023-06-19	20,900.00	21,150.00	19,930.00	19,930.00	18,847.73	78,895
2023-06-16	20,500.00	21,450.00	20,350.00	20,900.00	19,765.06	35,258
2023-06-15	20,250.00	20,550.00	20,050.00	20,450.00	19,339.49	33,900
2023-06-14	20,650.00	20,800.00	20,000.00	20,450.00	19,339.49	51,466
2023-06-13	21,000.00	21,300.00	20,400.00	20,800.00	19,670.49	68,031
2023-06-12	21,750.00	21,800.00	20,750.00	21,000.00	19,859.63	78,889
2023-06-09	21,700.00	21,850.00	21,550.00	21,750.00	20,568.90	15,605
2023-06-08	21,700.00	21,900.00	21,500.00	21,700.00	20,521.61	13,201
2023-06-07	21,900.00	21,900.00	21,450.00	21,700.00	20,521.61	22,499
2023-06-05	21,950.00	22,050.00	21,700.00	21,900.00	20,710.75	22,542
2023-06-02	22,150.00	22,400.00	22,000.00	22,000.00	20,805.32	20,277
2023-06-01	22,650.00	22,650.00	21,950.00	22,100.00	20,899.89	20,877
2023-05-31	22,250.00	22,800.00	22,050.00	22,500.00	21,278.17	22,932
2023-05-30	22,200.00	22,600.00	21,950.00	22,250.00	21,041.75	25,796
2023-05-26	22,200.00	22,450.00	21,850.00	22,150.00	20,947.18	23,548
2023-05-25	22,900.00	22,900.00	22,150.00	22,200.00	20,994.46	31,810
2023-05-24	23,200.00	23,250.00	22,750.00	22,850.00	21,609.17	31,565
2023-05-23	23,400.00	23,700.00	23,200.00	23,350.00	22,082.01	33,803
2023-05-22	22,150.00	23,550.00	22,000.00	23,500.00	22,223.87	84,039
2023-05-19	21,200.00	21,950.00	21,050.00	21,800.00	20,616.18	22,387
2023-05-18	21,250.00	21,400.00	21,000.00	21,250.00	20,096.05	22,386
2023-05-17	21,100.00	21,350.00	20,900.00	21,250.00	20,096.05	20,182
2023-05-16	21,800.00	22,050.00	20,950.00	21,250.00	20,096.05	50,723
2023-05-15	22,400.00	22,400.00	21,900.00	21,950.00	20,758.04	20,895
2023-05-12	22,350.00	22,500.00	21,950.00	22,400.00	21,183.60	15,730
2023-05-11	22,050.00	22,450.00	21,950.00	22,300.00	21,089.03	26,264
2023-05-10	22,550.00	22,800.00	22,150.00	22,250.00	21,041.75	28,946
2023-05-09	22,750.00	23,000.00	22,600.00	22,600.00	21,372.74	10,395
2023-05-08	22,500.00	23,150.00	22,450.00	22,950.00	21,703.74	20,929

← NewerPage 14 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.