Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18,310.00	18,590.00	18,170.00	18,400.00	18,400.00	17,315
2026-04-17	18,410.00	18,580.00	18,290.00	18,320.00	18,320.00	3,282
2026-04-16	18,430.00	18,800.00	18,200.00	18,550.00	18,550.00	11,024
2026-04-15	17,890.00	18,440.00	17,720.00	18,360.00	18,360.00	14,358
2026-04-14	17,600.00	17,850.00	17,570.00	17,700.00	17,700.00	5,933
2026-04-13	17,650.00	17,650.00	17,280.00	17,500.00	17,500.00	7,301
2026-04-10	17,410.00	17,670.00	17,410.00	17,560.00	17,560.00	14,206
2026-04-09	17,690.00	17,690.00	17,320.00	17,410.00	17,410.00	11,846
2026-04-08	17,750.00	17,850.00	17,430.00	17,690.00	17,690.00	4,525
2026-04-07	17,640.00	17,750.00	17,390.00	17,450.00	17,450.00	7,934
2026-04-06	17,710.00	17,830.00	17,350.00	17,640.00	17,640.00	7,513
2026-04-03	17,690.00	17,900.00	17,360.00	17,510.00	17,510.00	29,315
2026-04-02	17,990.00	17,990.00	17,420.00	17,420.00	17,420.00	30,930
2026-04-01	17,920.00	18,060.00	17,730.00	17,930.00	17,930.00	14,419
2026-03-31	17,700.00	17,900.00	17,550.00	17,880.00	17,880.00	6,180
2026-03-30	17,700.00	18,000.00	17,510.00	17,790.00	17,790.00	5,947
2026-03-27	17,690.00	17,980.00	17,160.00	17,930.00	17,930.00	12,182
2026-03-26	17,950.00	18,070.00	17,720.00	17,720.00	17,720.00	3,223
2026-03-25	17,830.00	18,080.00	17,600.00	17,950.00	17,950.00	6,365
2026-03-24	17,710.00	17,980.00	17,500.00	17,680.00	17,680.00	6,767
2026-03-23	17,950.00	17,950.00	17,430.00	17,640.00	17,640.00	3,851
2026-03-20	17,800.00	18,080.00	17,800.00	17,950.00	17,950.00	2,978
2026-03-19	17,890.00	18,030.00	17,510.00	17,960.00	17,960.00	8,575
2026-03-18	17,930.00	17,990.00	17,800.00	17,890.00	17,890.00	7,627
2026-03-17	18,040.00	18,040.00	17,750.00	17,930.00	17,930.00	5,068
2026-03-16	18,140.00	18,140.00	17,700.00	17,700.00	17,700.00	6,663
2026-03-13	17,940.00	18,180.00	17,710.00	18,030.00	18,030.00	10,296
2026-03-12	18,000.00	18,200.00	17,700.00	17,990.00	17,990.00	7,184
2026-03-11	17,500.00	18,000.00	17,450.00	17,870.00	17,870.00	11,613
2026-03-10	17,190.00	17,590.00	17,000.00	17,240.00	17,240.00	25,807
2026-03-09	17,410.00	17,410.00	16,940.00	16,940.00	16,940.00	25,068
2026-03-06	17,850.00	17,940.00	17,300.00	17,640.00	17,640.00	16,878
2026-03-05	17,210.00	17,800.00	17,210.00	17,540.00	17,540.00	21,672
2026-03-04	18,370.00	18,370.00	16,700.00	16,700.00	16,700.00	14,480
2026-03-03	18,500.00	18,500.00	18,000.00	18,370.00	18,370.00	18,772
2026-02-27	19,400.00	19,400.00	18,550.00	18,810.00	18,810.00	35,292
2026-02-26	19,700.00	19,700.00	18,980.00	19,060.00	19,060.00	54,771
2026-02-25	19,900.00	19,900.00	19,530.00	19,700.00	19,700.00	29,800
2026-02-24	19,910.00	20,050.00	19,590.00	19,900.00	19,900.00	22,330
2026-02-23	19,870.00	20,300.00	19,650.00	20,100.00	20,100.00	39,251
2026-02-20	19,670.00	20,000.00	19,500.00	19,710.00	19,710.00	29,418
2026-02-19	19,050.00	19,900.00	19,050.00	19,720.00	19,720.00	59,476
2026-02-13	18,890.00	20,750.00	18,570.00	19,020.00	19,020.00	368,061
2026-02-12	18,600.00	18,900.00	18,520.00	18,650.00	18,650.00	21,581
2026-02-11	18,880.00	18,880.00	17,700.00	18,480.00	18,480.00	12,397
2026-02-10	19,080.00	19,160.00	18,710.00	18,810.00	18,810.00	11,302
2026-02-09	18,810.00	19,040.00	18,700.00	18,810.00	18,810.00	20,969
2026-02-06	18,920.00	19,470.00	18,060.00	18,810.00	18,810.00	23,504
2026-02-05	18,100.00	19,040.00	18,030.00	18,740.00	18,740.00	70,444
2026-02-04	17,970.00	18,170.00	17,740.00	18,150.00	18,150.00	25,744
2026-02-03	17,980.00	17,980.00	17,720.00	17,860.00	17,860.00	38,038
2026-02-02	17,760.00	17,980.00	17,700.00	17,760.00	17,760.00	22,680
2026-01-30	18,030.00	18,190.00	17,800.00	17,850.00	17,850.00	31,775
2026-01-29	18,020.00	18,140.00	17,860.00	18,030.00	18,030.00	33,427
2026-01-28	18,180.00	18,180.00	17,900.00	17,930.00	17,930.00	34,657
2026-01-27	18,620.00	18,620.00	18,110.00	18,280.00	18,280.00	8,615
2026-01-26	18,260.00	18,590.00	17,920.00	18,400.00	18,400.00	29,809
2026-01-23	18,140.00	18,140.00	17,940.00	18,000.00	18,000.00	15,431
2026-01-22	18,190.00	18,200.00	17,990.00	18,010.00	18,010.00	8,948
2026-01-21	18,070.00	18,290.00	17,950.00	18,020.00	18,020.00	14,047

← NewerPage 3 of 21 · 1,226 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.