Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	23,350.00	23,400.00	22,550.00	23,000.00	21,401.81	27,003
2022-02-16	23,050.00	23,400.00	23,050.00	23,300.00	21,680.96	10,366
2022-02-15	23,550.00	23,700.00	22,800.00	23,050.00	21,448.33	15,625
2022-02-14	23,800.00	23,800.00	23,100.00	23,650.00	22,006.64	16,651
2022-02-11	23,850.00	24,450.00	23,650.00	24,050.00	22,378.85	13,894
2022-02-10	24,850.00	24,850.00	23,850.00	23,850.00	22,192.74	43,236
2022-02-09	24,100.00	25,400.00	23,750.00	24,800.00	23,076.73	86,027
2022-02-08	22,900.00	23,400.00	22,900.00	23,400.00	21,774.01	22,507
2022-02-07	22,900.00	22,900.00	22,700.00	22,800.00	21,215.70	9,882
2022-02-04	22,900.00	23,000.00	22,800.00	22,900.00	21,308.76	8,380
2022-02-03	22,650.00	23,050.00	22,400.00	22,900.00	21,308.76	16,758
2022-01-28	21,300.00	22,300.00	21,300.00	22,300.00	20,750.45	14,144
2022-01-27	21,850.00	21,900.00	20,950.00	21,600.00	20,099.09	28,851
2022-01-26	21,500.00	21,950.00	21,350.00	21,850.00	20,331.72	10,892
2022-01-25	21,950.00	22,150.00	21,200.00	21,500.00	20,006.04	22,688
2022-01-24	22,450.00	22,450.00	21,900.00	22,050.00	20,517.82	11,583
2022-01-21	22,250.00	22,550.00	22,000.00	22,450.00	20,890.02	14,356
2022-01-20	21,400.00	22,200.00	21,350.00	22,200.00	20,657.40	12,568
2022-01-19	21,550.00	21,650.00	20,850.00	21,400.00	19,912.99	22,078
2022-01-18	21,850.00	22,150.00	21,600.00	21,600.00	20,099.09	23,571
2022-01-17	22,400.00	22,400.00	21,800.00	22,000.00	20,471.29	23,196
2022-01-14	22,550.00	22,650.00	22,300.00	22,400.00	20,843.50	15,216
2022-01-13	23,050.00	23,050.00	22,600.00	22,750.00	21,169.18	23,519
2022-01-12	22,650.00	23,000.00	22,600.00	23,000.00	21,401.81	10,065
2022-01-11	23,000.00	23,200.00	22,500.00	22,800.00	21,215.70	36,612
2022-01-10	23,000.00	23,200.00	22,700.00	23,200.00	21,587.91	19,577
2022-01-07	23,000.00	23,100.00	22,800.00	23,100.00	21,494.86	17,216
2022-01-06	22,950.00	23,450.00	22,950.00	23,000.00	21,401.81	13,706
2022-01-05	23,450.00	23,550.00	23,100.00	23,250.00	21,634.44	21,226
2022-01-04	23,400.00	23,500.00	23,150.00	23,450.00	21,820.54	13,634
2022-01-03	23,500.00	23,500.00	23,200.00	23,400.00	21,774.01	19,623
2021-12-30	23,550.00	23,600.00	23,300.00	23,500.00	21,867.06	15,371
2021-12-29	23,550.00	23,650.00	23,300.00	23,600.00	21,960.11	13,727
2021-12-28	23,250.00	23,800.00	23,150.00	23,800.00	21,867.06	33,471
2021-12-27	23,450.00	23,450.00	23,200.00	23,250.00	21,361.73	16,869
2021-12-24	23,000.00	23,450.00	22,700.00	23,350.00	21,453.61	21,960
2021-12-23	22,800.00	22,950.00	22,650.00	22,950.00	21,086.10	15,569
2021-12-22	22,700.00	22,900.00	22,550.00	22,800.00	20,948.28	7,903
2021-12-21	22,950.00	23,050.00	22,550.00	22,650.00	20,810.46	31,069
2021-12-20	23,050.00	23,150.00	22,800.00	23,100.00	21,223.91	15,697
2021-12-17	23,000.00	23,250.00	22,950.00	23,250.00	21,361.73	13,283
2021-12-16	23,250.00	23,400.00	23,100.00	23,250.00	21,361.73	7,929
2021-12-15	23,050.00	23,300.00	22,900.00	23,300.00	21,407.67	12,438
2021-12-14	23,150.00	23,450.00	22,850.00	23,200.00	21,315.79	11,956
2021-12-13	23,050.00	23,550.00	23,000.00	23,400.00	21,499.55	22,385
2021-12-10	23,100.00	23,200.00	22,750.00	23,050.00	21,177.98	14,367
2021-12-09	22,900.00	23,200.00	22,800.00	23,000.00	21,132.04	25,807
2021-12-08	23,650.00	23,650.00	22,850.00	23,000.00	21,132.04	38,328
2021-12-07	23,450.00	23,800.00	22,900.00	23,650.00	21,729.25	18,391
2021-12-06	23,300.00	23,550.00	23,000.00	23,450.00	21,545.49	10,944
2021-12-03	23,000.00	23,500.00	23,000.00	23,500.00	21,591.43	11,877
2021-12-02	22,400.00	23,450.00	22,200.00	23,350.00	21,453.61	29,395
2021-12-01	21,500.00	22,650.00	21,150.00	22,450.00	20,626.70	36,951
2021-11-30	22,500.00	22,500.00	21,500.00	21,700.00	19,937.62	50,926
2021-11-29	22,050.00	22,600.00	21,850.00	22,550.00	20,718.58	25,281
2021-11-26	22,850.00	23,050.00	22,350.00	22,700.00	20,856.40	28,001
2021-11-25	23,600.00	23,600.00	22,900.00	22,950.00	21,086.10	13,542
2021-11-24	23,300.00	23,650.00	23,300.00	23,550.00	21,637.37	12,256
2021-11-23	23,400.00	23,500.00	23,150.00	23,500.00	21,591.43	11,859
2021-11-22	23,600.00	23,650.00	22,800.00	23,400.00	21,499.55	33,673

← NewerPage 20 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.