Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22,200.00	22,650.00	22,050.00	22,450.00	21,230.89	9,552
2023-05-03	22,450.00	22,900.00	22,300.00	22,300.00	21,089.03	14,987
2023-05-02	22,800.00	22,900.00	22,300.00	22,800.00	21,561.88	20,907
2023-04-28	22,300.00	22,950.00	22,100.00	22,750.00	21,514.60	18,916
2023-04-27	22,200.00	22,700.00	21,950.00	22,300.00	21,089.03	23,328
2023-04-26	22,450.00	22,750.00	22,250.00	22,350.00	21,136.32	16,798
2023-04-25	22,700.00	23,100.00	22,550.00	22,700.00	21,467.31	15,385
2023-04-24	23,200.00	23,250.00	22,650.00	23,200.00	21,940.16	16,972
2023-04-21	24,050.00	24,050.00	22,950.00	23,200.00	21,940.16	55,927
2023-04-20	24,900.00	25,000.00	23,700.00	24,050.00	22,744.00	42,190
2023-04-19	24,450.00	25,250.00	24,450.00	24,900.00	23,547.84	28,580
2023-04-18	24,250.00	24,600.00	23,850.00	24,550.00	23,216.85	22,860
2023-04-17	24,250.00	24,350.00	23,700.00	24,250.00	22,933.14	33,795
2023-04-14	24,600.00	24,850.00	24,000.00	24,250.00	22,933.14	43,322
2023-04-13	24,550.00	24,900.00	24,100.00	24,800.00	23,453.27	16,200
2023-04-12	24,500.00	24,800.00	23,750.00	24,600.00	23,264.13	61,762
2023-04-11	24,300.00	24,600.00	23,700.00	24,500.00	23,169.57	61,229
2023-04-10	25,700.00	25,700.00	23,800.00	24,500.00	23,169.57	71,703
2023-04-07	25,550.00	27,250.00	25,200.00	25,700.00	24,304.40	62,934
2023-04-06	25,650.00	26,200.00	25,200.00	25,550.00	24,162.55	58,863
2023-04-05	26,250.00	26,850.00	24,950.00	25,650.00	24,257.12	108,071
2023-04-04	26,000.00	27,000.00	25,700.00	26,600.00	25,155.53	164,850
2023-04-03	22,900.00	25,650.00	22,500.00	25,650.00	24,257.12	99,587
2023-03-31	22,700.00	22,900.00	22,450.00	22,900.00	21,656.45	20,295
2023-03-30	22,750.00	22,850.00	22,450.00	22,700.00	21,467.31	22,623
2023-03-29	22,750.00	23,150.00	22,400.00	22,900.00	21,656.45	33,791
2023-03-28	22,550.00	23,200.00	22,550.00	22,800.00	21,561.88	30,975
2023-03-27	22,050.00	23,050.00	22,050.00	22,550.00	21,325.46	46,423
2023-03-24	21,300.00	22,000.00	21,200.00	22,000.00	20,805.32	23,916
2023-03-23	20,850.00	21,550.00	20,350.00	21,450.00	20,285.19	35,600
2023-03-22	21,200.00	21,250.00	20,500.00	21,000.00	19,859.63	69,493
2023-03-21	21,250.00	21,250.00	20,850.00	21,100.00	19,954.20	27,169
2023-03-20	21,150.00	21,350.00	20,750.00	21,250.00	20,096.05	20,906
2023-03-17	21,600.00	21,650.00	21,150.00	21,150.00	20,001.48	49,472
2023-03-16	21,050.00	21,450.00	20,800.00	21,300.00	20,143.34	16,403
2023-03-15	21,350.00	21,800.00	21,050.00	21,500.00	20,332.48	22,844
2023-03-14	21,500.00	21,850.00	21,100.00	21,100.00	19,954.20	20,145
2023-03-13	23,000.00	23,000.00	21,450.00	21,950.00	20,758.04	88,570
2023-03-10	23,250.00	23,850.00	22,850.00	23,200.00	21,940.16	37,536
2023-03-09	24,000.00	24,100.00	23,550.00	24,100.00	22,791.29	17,928
2023-03-08	24,350.00	24,350.00	23,900.00	24,000.00	22,696.72	8,283
2023-03-07	24,350.00	24,450.00	23,400.00	24,400.00	23,075.00	40,094
2023-03-06	24,500.00	24,700.00	24,150.00	24,250.00	22,933.14	15,866
2023-03-03	24,600.00	24,850.00	24,350.00	24,550.00	23,216.85	25,267
2023-03-02	24,350.00	24,600.00	24,200.00	24,250.00	22,933.14	11,578
2023-02-28	24,000.00	24,600.00	24,000.00	24,350.00	23,027.71	16,235
2023-02-27	24,050.00	24,350.00	24,000.00	24,100.00	22,791.29	18,247
2023-02-24	24,150.00	24,500.00	23,750.00	24,150.00	22,838.57	12,750
2023-02-23	23,800.00	24,350.00	23,700.00	24,350.00	23,027.71	17,448
2023-02-22	24,100.00	24,350.00	23,750.00	23,800.00	22,507.58	14,080
2023-02-21	24,700.00	24,900.00	24,200.00	24,500.00	23,169.57	21,429
2023-02-20	23,550.00	24,900.00	23,300.00	24,700.00	23,358.70	71,556
2023-02-17	22,600.00	23,750.00	22,550.00	23,550.00	22,271.15	32,687
2023-02-16	22,800.00	23,050.00	22,500.00	23,050.00	21,798.31	30,407
2023-02-15	22,450.00	22,900.00	22,000.00	22,800.00	21,561.88	39,798
2023-02-14	23,650.00	23,700.00	21,550.00	22,650.00	21,420.03	235,047
2023-02-13	24,100.00	24,100.00	23,250.00	23,650.00	22,365.72	27,361
2023-02-10	24,500.00	24,800.00	24,000.00	24,250.00	22,933.14	27,484
2023-02-09	23,950.00	24,550.00	23,600.00	24,400.00	23,075.00	26,995
2023-02-08	23,200.00	24,150.00	22,850.00	23,950.00	22,649.43	43,261

← NewerPage 15 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.