Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	23,350.00	23,400.00	22,950.00	23,300.00	22,034.73	26,255
2023-02-06	23,450.00	23,450.00	23,050.00	23,300.00	22,034.73	5,659
2023-02-03	23,300.00	23,500.00	23,000.00	23,450.00	22,176.58	11,753
2023-02-02	23,450.00	23,600.00	23,250.00	23,300.00	22,034.73	10,044
2023-02-01	22,700.00	23,650.00	22,600.00	23,400.00	22,129.30	32,252
2023-01-31	23,100.00	23,100.00	22,700.00	22,750.00	21,514.60	17,645
2023-01-30	23,400.00	23,450.00	23,050.00	23,200.00	21,940.16	8,295
2023-01-27	22,450.00	23,350.00	22,200.00	23,350.00	22,082.01	21,386
2023-01-26	22,600.00	22,600.00	21,850.00	22,450.00	21,230.89	147,972
2023-01-25	22,200.00	22,600.00	22,200.00	22,450.00	21,230.89	19,982
2023-01-20	22,400.00	22,450.00	21,950.00	22,150.00	20,947.18	20,701
2023-01-19	21,750.00	22,400.00	21,700.00	22,400.00	21,183.60	12,575
2023-01-18	21,750.00	22,100.00	21,550.00	21,950.00	20,758.04	21,396
2023-01-17	21,850.00	22,100.00	21,550.00	22,100.00	20,899.89	29,365
2023-01-16	22,450.00	22,450.00	21,800.00	22,050.00	20,852.61	16,189
2023-01-13	22,250.00	22,450.00	22,150.00	22,450.00	21,230.89	4,165
2023-01-12	22,500.00	22,600.00	22,100.00	22,250.00	21,041.75	15,855
2023-01-11	22,300.00	22,500.00	22,100.00	22,500.00	21,278.17	5,062
2023-01-10	22,500.00	22,650.00	22,050.00	22,300.00	21,089.03	20,548
2023-01-09	22,400.00	22,550.00	22,250.00	22,550.00	21,325.46	4,500
2023-01-06	22,300.00	22,450.00	21,800.00	22,350.00	21,136.32	3,407
2023-01-05	21,800.00	22,300.00	21,800.00	22,300.00	21,089.03	4,206
2023-01-04	21,800.00	22,400.00	21,800.00	22,250.00	21,041.75	6,585
2023-01-03	21,750.00	22,250.00	21,350.00	22,200.00	20,994.46	13,113
2023-01-02	21,800.00	22,250.00	21,800.00	22,200.00	20,994.46	4,281
2022-12-29	21,600.00	22,150.00	21,450.00	22,150.00	20,947.18	8,116
2022-12-28	21,750.00	22,050.00	21,050.00	22,000.00	20,805.32	9,379
2022-12-27	21,100.00	21,850.00	21,100.00	21,800.00	20,285.19	21,041
2022-12-26	21,600.00	22,000.00	20,900.00	21,400.00	19,912.99	25,613
2022-12-23	22,100.00	22,150.00	21,700.00	21,850.00	20,331.72	4,658
2022-12-22	22,250.00	22,500.00	22,000.00	22,200.00	20,657.40	10,007
2022-12-21	22,350.00	22,450.00	22,200.00	22,450.00	20,890.02	2,359
2022-12-20	22,300.00	22,450.00	21,900.00	22,350.00	20,796.97	7,312
2022-12-19	22,450.00	22,600.00	22,250.00	22,300.00	20,750.45	3,837
2022-12-16	22,500.00	22,650.00	22,150.00	22,600.00	21,029.60	10,552
2022-12-15	22,650.00	22,750.00	22,400.00	22,650.00	21,076.13	6,694
2022-12-14	22,100.00	22,700.00	22,100.00	22,700.00	21,122.65	7,765
2022-12-13	22,300.00	22,600.00	22,000.00	22,450.00	20,890.02	14,171
2022-12-12	22,350.00	22,650.00	22,100.00	22,400.00	20,843.50	23,251
2022-12-09	22,950.00	23,200.00	22,050.00	22,650.00	21,076.13	43,327
2022-12-08	23,150.00	23,600.00	22,600.00	23,100.00	21,494.86	17,850
2022-12-07	23,500.00	23,550.00	23,050.00	23,350.00	21,727.49	10,467
2022-12-06	24,650.00	24,650.00	23,100.00	23,550.00	21,913.59	27,913
2022-12-05	24,650.00	24,800.00	24,400.00	24,700.00	22,983.68	4,969
2022-12-02	24,800.00	24,950.00	24,100.00	24,850.00	23,123.26	20,163
2022-12-01	24,850.00	24,850.00	24,400.00	24,750.00	23,030.21	8,762
2022-11-30	24,450.00	24,700.00	24,250.00	24,600.00	22,890.63	11,568
2022-11-29	24,450.00	24,800.00	24,100.00	24,700.00	22,983.68	11,377
2022-11-28	23,850.00	24,650.00	23,450.00	24,500.00	22,797.58	31,659
2022-11-25	22,800.00	23,800.00	22,600.00	23,750.00	22,099.69	23,307
2022-11-24	22,750.00	22,950.00	22,600.00	22,800.00	21,215.70	8,730
2022-11-23	22,850.00	23,000.00	22,650.00	22,750.00	21,169.18	4,033
2022-11-22	22,400.00	23,050.00	22,000.00	22,850.00	21,262.23	20,637
2022-11-21	22,850.00	22,850.00	22,200.00	22,400.00	20,843.50	8,161
2022-11-18	22,800.00	22,900.00	22,200.00	22,700.00	21,122.65	15,066
2022-11-17	22,950.00	23,000.00	22,500.00	22,750.00	21,169.18	6,272
2022-11-16	22,650.00	23,000.00	22,300.00	22,950.00	21,355.28	18,045
2022-11-15	22,600.00	22,950.00	22,350.00	22,650.00	21,076.13	10,281
2022-11-14	22,650.00	22,850.00	22,350.00	22,600.00	21,029.60	17,540
2022-11-11	22,950.00	22,950.00	22,600.00	22,800.00	21,215.70	12,353

← NewerPage 16 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.