Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21,550.00	22,550.00	21,450.00	22,550.00	20,983.08	22,427
2022-11-09	21,650.00	21,950.00	21,450.00	21,900.00	20,378.24	8,602
2022-11-08	21,500.00	21,650.00	21,250.00	21,650.00	20,145.61	14,808
2022-11-07	22,500.00	22,500.00	21,500.00	21,500.00	20,006.04	22,660
2022-11-04	22,500.00	22,900.00	22,250.00	22,500.00	20,936.55	9,332
2022-11-03	22,200.00	22,850.00	21,950.00	22,750.00	21,169.18	20,328
2022-11-02	22,400.00	22,700.00	22,050.00	22,500.00	20,936.55	20,750
2022-11-01	21,750.00	22,250.00	21,400.00	22,150.00	20,610.87	22,585
2022-10-31	21,300.00	21,650.00	20,950.00	21,500.00	20,006.04	22,197
2022-10-28	20,400.00	20,950.00	20,200.00	20,900.00	19,447.73	13,123
2022-10-27	19,750.00	20,500.00	19,600.00	20,500.00	19,075.52	17,709
2022-10-26	19,600.00	19,800.00	19,400.00	19,750.00	18,377.64	9,152
2022-10-25	19,650.00	20,000.00	19,450.00	19,600.00	18,238.06	9,478
2022-10-24	19,600.00	19,950.00	19,600.00	19,850.00	18,470.69	5,185
2022-10-21	19,900.00	19,900.00	19,450.00	19,500.00	18,145.01	3,924
2022-10-20	20,000.00	20,000.00	19,350.00	19,950.00	18,563.74	14,427
2022-10-19	19,750.00	20,000.00	19,450.00	19,900.00	18,517.22	20,585
2022-10-18	19,400.00	19,800.00	19,250.00	19,650.00	18,284.59	13,099
2022-10-17	18,200.00	19,200.00	18,150.00	19,200.00	17,865.86	17,454
2022-10-14	19,000.00	19,150.00	18,450.00	18,900.00	17,586.70	13,083
2022-10-13	18,300.00	18,700.00	17,500.00	18,600.00	17,307.55	73,553
2022-10-12	18,800.00	19,200.00	18,500.00	18,800.00	17,493.65	38,606
2022-10-11	19,950.00	19,950.00	18,800.00	19,250.00	17,912.38	28,581
2022-10-07	19,950.00	20,350.00	19,550.00	20,000.00	18,610.27	11,598
2022-10-06	19,950.00	20,400.00	19,800.00	20,350.00	18,935.95	9,440
2022-10-05	19,750.00	20,100.00	19,400.00	19,950.00	18,563.74	18,035
2022-10-04	19,800.00	19,900.00	19,500.00	19,550.00	18,191.54	8,715
2022-09-30	19,600.00	20,000.00	19,450.00	19,750.00	18,377.64	11,401
2022-09-29	19,950.00	20,200.00	19,700.00	20,050.00	18,656.79	13,031
2022-09-28	19,950.00	20,350.00	19,050.00	19,950.00	18,563.74	24,194
2022-09-27	20,050.00	20,250.00	19,100.00	20,200.00	18,796.37	37,068
2022-09-26	20,900.00	20,950.00	19,700.00	20,150.00	18,749.84	30,645
2022-09-23	21,800.00	21,950.00	21,200.00	21,250.00	19,773.41	18,044
2022-09-22	21,250.00	21,900.00	21,200.00	21,850.00	20,331.72	16,179
2022-09-21	21,500.00	21,750.00	21,300.00	21,700.00	20,192.14	14,311
2022-09-20	21,500.00	21,850.00	21,200.00	21,700.00	20,192.14	114,601
2022-09-19	22,100.00	22,100.00	21,350.00	21,900.00	20,378.24	26,968
2022-09-16	22,250.00	22,500.00	21,850.00	22,100.00	20,564.34	15,104
2022-09-15	23,000.00	23,200.00	22,300.00	22,300.00	20,750.45	17,983
2022-09-14	23,400.00	23,400.00	22,750.00	22,950.00	21,355.28	9,200
2022-09-13	23,400.00	23,650.00	23,400.00	23,550.00	21,913.59	6,176
2022-09-08	23,350.00	23,700.00	22,750.00	23,350.00	21,727.49	12,181
2022-09-07	23,650.00	23,650.00	22,850.00	23,350.00	21,727.49	8,499
2022-09-06	22,350.00	23,500.00	22,350.00	23,500.00	21,867.06	20,125
2022-09-05	22,550.00	22,550.00	22,050.00	22,350.00	20,796.97	15,437
2022-09-02	22,900.00	23,200.00	22,350.00	22,550.00	20,983.08	23,311
2022-09-01	23,600.00	23,650.00	22,800.00	22,800.00	21,215.70	15,892
2022-08-31	23,450.00	23,750.00	23,300.00	23,650.00	22,006.64	6,393
2022-08-30	23,250.00	23,650.00	23,250.00	23,450.00	21,820.54	11,814
2022-08-29	23,300.00	23,500.00	23,000.00	23,500.00	21,867.06	13,110
2022-08-26	23,650.00	24,000.00	23,650.00	23,700.00	22,053.17	10,064
2022-08-25	23,450.00	23,800.00	23,250.00	23,650.00	22,006.64	15,964
2022-08-24	23,700.00	23,700.00	23,400.00	23,400.00	21,774.01	7,191
2022-08-23	23,600.00	23,800.00	23,150.00	23,550.00	21,913.59	35,194
2022-08-22	24,100.00	24,100.00	23,550.00	23,800.00	22,146.22	16,613
2022-08-19	24,000.00	24,300.00	23,850.00	24,150.00	22,471.90	7,805
2022-08-18	23,900.00	24,250.00	23,650.00	24,050.00	22,378.85	11,698
2022-08-17	25,200.00	25,200.00	23,750.00	24,100.00	22,425.37	72,557
2022-08-16	25,900.00	26,650.00	24,650.00	25,100.00	23,355.88	47,227
2022-08-12	25,900.00	26,250.00	25,500.00	26,250.00	24,425.98	9,066

← NewerPage 17 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.