Intelligent Digital Integrated Security Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	23,600.00	23,650.00	22,800.00	23,400.00	21,499.55	33,673
2021-11-19	23,100.00	23,550.00	22,900.00	23,550.00	21,637.37	29,321
2021-11-18	24,050.00	24,100.00	22,900.00	23,150.00	21,269.85	57,827
2021-11-17	24,500.00	24,500.00	23,400.00	23,950.00	22,004.88	52,307
2021-11-16	24,800.00	25,150.00	23,850.00	24,500.00	22,510.21	52,123
2021-11-15	25,000.00	25,400.00	24,650.00	25,100.00	23,061.48	30,841
2021-11-12	24,800.00	25,250.00	24,750.00	25,050.00	23,015.54	9,635
2021-11-11	24,700.00	25,050.00	24,500.00	25,050.00	23,015.54	13,932
2021-11-10	25,800.00	25,850.00	24,300.00	24,700.00	22,693.97	45,843
2021-11-09	25,700.00	26,400.00	25,550.00	25,550.00	23,474.94	18,260
2021-11-08	26,400.00	26,400.00	24,950.00	26,000.00	23,888.39	56,230
2021-11-05	26,400.00	26,600.00	25,900.00	25,900.00	23,796.51	18,541
2021-11-04	26,450.00	26,900.00	26,150.00	26,500.00	24,347.78	16,930
2021-11-03	26,300.00	26,450.00	25,900.00	26,400.00	24,255.90	14,427
2021-11-02	26,500.00	26,800.00	26,250.00	26,450.00	24,301.84	22,100
2021-11-01	25,250.00	27,150.00	25,200.00	26,500.00	24,347.78	86,649
2021-10-29	25,500.00	25,550.00	25,000.00	25,400.00	23,337.12	15,626
2021-10-28	25,950.00	25,950.00	25,200.00	25,500.00	23,429.00	20,229
2021-10-27	25,700.00	26,000.00	25,050.00	25,950.00	23,842.45	19,475
2021-10-26	25,200.00	25,900.00	25,200.00	25,700.00	23,612.75	10,129
2021-10-25	25,350.00	25,700.00	25,250.00	25,700.00	23,612.75	20,211
2021-10-22	24,900.00	25,550.00	24,900.00	25,500.00	23,429.00	14,766
2021-10-21	25,300.00	25,300.00	24,900.00	25,300.00	23,245.24	16,316

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.