Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	27,400.00	27,500.00	26,700.00	27,300.00	25,403.01	64,354
2022-05-16	26,350.00	27,600.00	26,250.00	27,000.00	25,123.86	118,326
2022-05-13	25,700.00	26,300.00	25,700.00	26,200.00	24,379.45	14,169
2022-05-12	26,000.00	26,450.00	25,600.00	25,700.00	23,914.19	21,459
2022-05-11	25,000.00	26,600.00	24,950.00	26,450.00	24,612.08	51,154
2022-05-10	24,950.00	25,000.00	24,150.00	24,900.00	23,169.78	24,617
2022-05-09	25,500.00	25,650.00	25,000.00	25,150.00	23,402.41	29,621
2022-05-06	25,400.00	25,650.00	25,250.00	25,650.00	23,867.67	14,083
2022-05-04	26,100.00	26,100.00	25,300.00	25,800.00	24,007.24	11,218
2022-05-03	26,200.00	26,200.00	25,750.00	25,900.00	24,100.30	6,419
2022-05-02	25,600.00	26,300.00	25,450.00	26,200.00	24,379.45	6,578
2022-04-29	25,900.00	25,900.00	25,300.00	25,800.00	24,007.24	12,836
2022-04-28	25,750.00	26,100.00	25,350.00	25,500.00	23,728.09	11,815
2022-04-27	25,250.00	25,950.00	25,250.00	25,750.00	23,960.72	16,245
2022-04-26	25,750.00	26,200.00	25,400.00	25,950.00	24,146.82	22,169
2022-04-25	25,900.00	26,000.00	25,250.00	25,500.00	23,728.09	29,228
2022-04-22	26,100.00	26,250.00	25,800.00	26,050.00	24,239.87	6,200
2022-04-21	26,350.00	26,350.00	25,700.00	26,250.00	24,425.98	15,214
2022-04-20	26,350.00	26,600.00	26,150.00	26,200.00	24,379.45	11,071
2022-04-19	25,650.00	26,600.00	25,500.00	26,350.00	24,519.03	49,363
2022-04-18	24,550.00	26,000.00	24,550.00	25,650.00	23,867.67	36,797
2022-04-15	24,950.00	24,950.00	24,500.00	24,700.00	22,983.68	7,602
2022-04-14	25,050.00	25,050.00	24,650.00	24,950.00	23,216.31	7,051
2022-04-13	24,950.00	25,000.00	24,300.00	25,000.00	23,262.83	5,599
2022-04-12	24,800.00	25,000.00	24,350.00	24,650.00	22,937.15	10,761
2022-04-11	25,000.00	25,050.00	24,800.00	24,950.00	23,216.31	3,299
2022-04-08	25,200.00	25,400.00	24,700.00	25,150.00	23,402.41	12,248
2022-04-07	25,100.00	25,900.00	25,100.00	25,100.00	23,355.88	17,541
2022-04-06	25,650.00	25,800.00	25,050.00	25,100.00	23,355.88	12,973
2022-04-05	25,650.00	25,900.00	25,550.00	25,750.00	23,960.72	17,646
2022-04-04	25,350.00	25,750.00	25,000.00	25,750.00	23,960.72	20,599
2022-04-01	24,650.00	25,400.00	24,350.00	25,250.00	23,495.46	43,646
2022-03-31	24,000.00	24,700.00	23,700.00	24,700.00	22,983.68	29,287
2022-03-30	23,900.00	24,050.00	23,500.00	24,050.00	22,378.85	21,751
2022-03-29	23,900.00	23,900.00	23,600.00	23,800.00	22,146.22	11,218
2022-03-28	24,000.00	24,000.00	23,450.00	23,750.00	22,099.69	18,087
2022-03-25	23,950.00	24,000.00	23,550.00	23,800.00	22,146.22	21,305
2022-03-24	23,400.00	24,050.00	23,400.00	23,900.00	22,239.27	13,604
2022-03-23	23,300.00	23,750.00	23,100.00	23,650.00	22,006.64	19,351
2022-03-22	23,000.00	23,300.00	22,950.00	23,100.00	21,494.86	12,735
2022-03-21	23,550.00	23,550.00	22,950.00	23,000.00	21,401.81	13,019
2022-03-18	23,550.00	23,600.00	23,200.00	23,450.00	21,820.54	8,493
2022-03-17	23,800.00	23,900.00	23,300.00	23,300.00	21,680.96	27,106
2022-03-16	23,100.00	23,700.00	23,000.00	23,700.00	22,053.17	15,234
2022-03-15	23,200.00	23,200.00	22,500.00	23,100.00	21,494.86	11,071
2022-03-14	23,600.00	23,600.00	22,850.00	23,200.00	21,587.91	18,769
2022-03-11	23,800.00	23,800.00	23,250.00	23,650.00	22,006.64	15,644
2022-03-10	23,700.00	24,000.00	23,500.00	23,800.00	22,146.22	9,374
2022-03-08	23,450.00	23,750.00	23,150.00	23,700.00	22,053.17	16,997
2022-03-07	23,700.00	24,050.00	23,600.00	23,850.00	22,192.74	8,467
2022-03-04	24,350.00	24,450.00	23,850.00	24,100.00	22,425.37	9,591
2022-03-03	24,300.00	24,600.00	24,100.00	24,300.00	22,611.47	17,464
2022-03-02	24,400.00	24,450.00	23,750.00	24,300.00	22,611.47	24,985
2022-02-28	23,650.00	24,400.00	23,150.00	24,350.00	22,658.00	30,202
2022-02-25	23,400.00	23,650.00	23,100.00	23,650.00	22,006.64	20,511
2022-02-24	22,600.00	23,400.00	22,250.00	23,150.00	21,541.38	45,276
2022-02-23	22,400.00	22,750.00	22,400.00	22,700.00	21,122.65	6,418
2022-02-22	22,500.00	22,600.00	22,000.00	22,500.00	20,936.55	19,173
2022-02-21	22,550.00	22,650.00	22,400.00	22,650.00	21,076.13	12,365
2022-02-18	22,900.00	22,900.00	22,500.00	22,650.00	21,076.13	13,985

← NewerPage 19 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.