Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,460.00 | 15,540.00 | 15,210.00 | 15,320.00 | 15,320.00 | 11,459 |
| 2026-07-16 | 15,300.00 | 15,580.00 | 15,200.00 | 15,380.00 | 15,380.00 | 8,093 |
| 2026-07-15 | 14,980.00 | 15,270.00 | 14,980.00 | 15,270.00 | 15,270.00 | 3,643 |
| 2026-07-14 | 15,000.00 | 15,000.00 | 14,580.00 | 14,960.00 | 14,960.00 | 13,744 |
| 2026-07-13 | 15,110.00 | 15,350.00 | 14,810.00 | 14,900.00 | 14,900.00 | 5,680 |
| 2026-07-10 | 14,860.00 | 15,800.00 | 14,750.00 | 15,280.00 | 15,280.00 | 6,169 |
| 2026-07-09 | 15,160.00 | 15,160.00 | 14,830.00 | 14,920.00 | 14,920.00 | 12,003 |
| 2026-07-08 | 15,210.00 | 15,320.00 | 14,870.00 | 15,000.00 | 15,000.00 | 14,601 |
| 2026-07-07 | 15,290.00 | 15,370.00 | 15,010.00 | 15,300.00 | 15,300.00 | 5,003 |
| 2026-07-06 | 15,100.00 | 15,370.00 | 14,900.00 | 15,280.00 | 15,280.00 | 11,225 |
| 2026-07-03 | 14,830.00 | 15,160.00 | 14,460.00 | 15,020.00 | 15,020.00 | 19,087 |
| 2026-07-02 | 14,880.00 | 15,210.00 | 14,730.00 | 14,820.00 | 14,820.00 | 7,868 |
| 2026-07-01 | 15,320.00 | 15,330.00 | 14,940.00 | 15,230.00 | 15,230.00 | 5,973 |
| 2026-06-30 | 15,160.00 | 15,330.00 | 15,030.00 | 15,250.00 | 15,250.00 | 1,406 |
| 2026-06-29 | 14,200.00 | 15,180.00 | 14,200.00 | 15,180.00 | 15,180.00 | 15,333 |
| 2026-06-26 | 14,260.00 | 14,600.00 | 14,080.00 | 14,080.00 | 14,080.00 | 14,447 |
| 2026-06-25 | 14,120.00 | 14,570.00 | 14,120.00 | 14,400.00 | 14,400.00 | 6,577 |
| 2026-06-24 | 13,910.00 | 14,210.00 | 13,670.00 | 14,120.00 | 14,120.00 | 11,406 |
| 2026-06-23 | 14,200.00 | 14,320.00 | 13,860.00 | 13,910.00 | 13,910.00 | 14,068 |
| 2026-06-22 | 14,620.00 | 14,640.00 | 14,180.00 | 14,200.00 | 14,200.00 | 15,713 |
| 2026-06-19 | 14,850.00 | 14,850.00 | 14,300.00 | 14,620.00 | 14,620.00 | 9,788 |
| 2026-06-18 | 15,010.00 | 15,170.00 | 14,660.00 | 14,660.00 | 14,660.00 | 11,946 |
| 2026-06-17 | 15,050.00 | 15,170.00 | 14,870.00 | 15,100.00 | 15,100.00 | 8,191 |
| 2026-06-16 | 15,550.00 | 15,550.00 | 15,050.00 | 15,050.00 | 15,050.00 | 8,421 |
| 2026-06-15 | 15,580.00 | 15,650.00 | 15,280.00 | 15,360.00 | 15,360.00 | 11,144 |
| 2026-06-12 | 15,500.00 | 15,810.00 | 15,480.00 | 15,550.00 | 15,550.00 | 6,753 |
| 2026-06-11 | 15,380.00 | 15,500.00 | 15,190.00 | 15,500.00 | 15,500.00 | 6,335 |
| 2026-06-10 | 15,720.00 | 15,930.00 | 15,300.00 | 15,300.00 | 15,300.00 | 21,437 |
| 2026-06-09 | 15,750.00 | 15,910.00 | 15,600.00 | 15,720.00 | 15,720.00 | 8,548 |
| 2026-06-08 | 15,500.00 | 16,500.00 | 15,300.00 | 15,750.00 | 15,750.00 | 48,004 |
| 2026-06-05 | 15,920.00 | 16,300.00 | 15,520.00 | 15,860.00 | 15,860.00 | 13,590 |
| 2026-06-04 | 15,440.00 | 16,260.00 | 15,440.00 | 15,920.00 | 15,920.00 | 14,861 |
| 2026-06-02 | 15,750.00 | 15,750.00 | 15,340.00 | 15,470.00 | 15,470.00 | 21,968 |
| 2026-06-01 | 15,960.00 | 15,960.00 | 15,410.00 | 15,760.00 | 15,760.00 | 17,587 |
| 2026-05-29 | 16,390.00 | 16,470.00 | 15,780.00 | 15,960.00 | 15,960.00 | 16,510 |
| 2026-05-28 | 16,260.00 | 16,470.00 | 16,020.00 | 16,390.00 | 16,390.00 | 16,702 |
| 2026-05-27 | 16,700.00 | 16,870.00 | 16,100.00 | 16,460.00 | 16,460.00 | 13,119 |
| 2026-05-26 | 16,900.00 | 17,060.00 | 16,700.00 | 16,790.00 | 16,790.00 | 10,805 |
| 2026-05-22 | 16,540.00 | 16,900.00 | 16,350.00 | 16,860.00 | 16,860.00 | 9,802 |
| 2026-05-21 | 16,510.00 | 17,030.00 | 16,170.00 | 16,340.00 | 16,340.00 | 21,367 |
| 2026-05-20 | 16,940.00 | 16,960.00 | 16,500.00 | 16,500.00 | 16,500.00 | 30,056 |
| 2026-05-19 | 17,500.00 | 17,500.00 | 16,620.00 | 16,940.00 | 16,940.00 | 14,074 |
| 2026-05-18 | 17,450.00 | 17,450.00 | 16,940.00 | 17,250.00 | 17,250.00 | 10,248 |
| 2026-05-15 | 17,200.00 | 17,660.00 | 17,070.00 | 17,450.00 | 17,450.00 | 21,673 |
| 2026-05-14 | 17,200.00 | 17,210.00 | 16,770.00 | 17,190.00 | 17,190.00 | 7,545 |
| 2026-05-13 | 17,240.00 | 17,240.00 | 16,960.00 | 16,980.00 | 16,980.00 | 14,656 |
| 2026-05-12 | 17,400.00 | 17,400.00 | 16,940.00 | 17,240.00 | 17,240.00 | 23,090 |
| 2026-05-11 | 17,350.00 | 17,580.00 | 17,150.00 | 17,400.00 | 17,400.00 | 14,323 |
| 2026-05-08 | 17,260.00 | 17,500.00 | 16,300.00 | 17,360.00 | 17,360.00 | 10,963 |
| 2026-05-07 | 17,530.00 | 17,530.00 | 17,200.00 | 17,250.00 | 17,250.00 | 25,130 |
| 2026-05-06 | 17,630.00 | 17,630.00 | 17,300.00 | 17,300.00 | 17,300.00 | 21,178 |
| 2026-05-04 | 17,830.00 | 18,010.00 | 17,570.00 | 17,630.00 | 17,630.00 | 9,820 |
| 2026-04-30 | 17,830.00 | 18,040.00 | 17,710.00 | 17,830.00 | 17,830.00 | 13,232 |
| 2026-04-29 | 17,890.00 | 17,990.00 | 17,750.00 | 17,910.00 | 17,910.00 | 5,435 |
| 2026-04-28 | 18,140.00 | 18,150.00 | 17,890.00 | 17,910.00 | 17,910.00 | 4,612 |
| 2026-04-27 | 18,250.00 | 18,250.00 | 17,910.00 | 18,090.00 | 18,090.00 | 6,748 |
| 2026-04-24 | 17,740.00 | 18,380.00 | 17,720.00 | 18,120.00 | 18,120.00 | 7,230 |
| 2026-04-23 | 18,390.00 | 18,390.00 | 17,700.00 | 17,730.00 | 17,730.00 | 9,388 |
| 2026-04-22 | 18,580.00 | 18,580.00 | 18,100.00 | 18,100.00 | 18,100.00 | 4,257 |
| 2026-04-21 | 18,410.00 | 18,530.00 | 18,290.00 | 18,350.00 | 18,350.00 | 6,044 |
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.