Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17,520.00	18,080.00	17,520.00	18,070.00	18,070.00	26,943
2026-01-19	17,770.00	17,900.00	17,750.00	17,830.00	17,830.00	7,540
2026-01-16	17,790.00	18,070.00	17,710.00	17,910.00	17,910.00	19,171
2026-01-15	18,000.00	18,100.00	17,800.00	17,880.00	17,880.00	26,610
2026-01-14	17,700.00	18,020.00	17,700.00	18,000.00	18,000.00	18,465
2026-01-13	17,900.00	18,030.00	17,570.00	17,800.00	17,800.00	17,551
2026-01-12	17,550.00	17,890.00	17,350.00	17,800.00	17,800.00	19,065
2026-01-09	17,500.00	17,920.00	17,390.00	17,550.00	17,550.00	12,153
2026-01-08	17,630.00	17,850.00	17,500.00	17,640.00	17,640.00	15,745
2026-01-07	17,330.00	17,700.00	17,330.00	17,660.00	17,660.00	14,534
2026-01-06	17,300.00	17,600.00	17,300.00	17,480.00	17,480.00	14,452
2026-01-05	17,630.00	17,700.00	17,240.00	17,360.00	17,360.00	23,183
2026-01-02	18,190.00	18,190.00	17,630.00	17,630.00	17,630.00	11,809
2025-12-30	17,680.00	18,080.00	17,620.00	18,080.00	18,080.00	28,579
2025-12-29	18,030.00	18,030.00	17,760.00	17,780.00	17,780.00	14,430
2025-12-26	17,850.00	18,060.00	17,780.00	18,040.00	17,640.00	41,599
2025-12-24	17,720.00	17,940.00	17,580.00	17,890.00	17,493.33	25,039
2025-12-23	17,620.00	17,720.00	17,350.00	17,720.00	17,327.10	16,471
2025-12-22	17,600.00	17,790.00	17,490.00	17,620.00	17,229.31	17,254
2025-12-19	17,700.00	17,770.00	17,490.00	17,600.00	17,209.76	20,091
2025-12-18	17,790.00	17,850.00	17,690.00	17,700.00	17,307.54	9,424
2025-12-17	17,830.00	17,970.00	17,770.00	17,930.00	17,532.44	6,739
2025-12-16	18,010.00	18,030.00	17,820.00	17,830.00	17,434.66	9,235
2025-12-15	17,820.00	18,160.00	17,820.00	18,010.00	17,610.67	5,849
2025-12-12	17,980.00	18,100.00	17,890.00	18,090.00	17,688.89	19,567
2025-12-11	17,830.00	17,970.00	17,670.00	17,970.00	17,571.55	20,400
2025-12-10	17,890.00	17,890.00	17,700.00	17,830.00	17,434.66	7,635
2025-12-09	17,840.00	17,890.00	17,740.00	17,890.00	17,493.33	21,784
2025-12-08	17,830.00	17,940.00	17,730.00	17,840.00	17,444.43	1,986
2025-12-05	17,710.00	17,870.00	17,700.00	17,830.00	17,434.66	10,047
2025-12-04	17,650.00	18,000.00	17,230.00	17,810.00	17,415.10	21,305
2025-12-03	17,730.00	17,740.00	17,500.00	17,680.00	17,287.98	14,561
2025-12-02	17,950.00	17,950.00	17,600.00	17,730.00	17,336.87	35,052
2025-12-01	17,970.00	18,180.00	17,830.00	17,950.00	17,552.00	9,674
2025-11-28	17,910.00	17,980.00	17,750.00	17,970.00	17,571.55	6,458
2025-11-27	18,010.00	18,100.00	17,900.00	17,910.00	17,512.88	15,923
2025-11-26	17,990.00	18,100.00	17,810.00	18,010.00	17,610.67	12,247
2025-11-25	18,050.00	18,190.00	17,810.00	17,990.00	17,591.11	19,833
2025-11-24	18,040.00	18,250.00	17,720.00	18,050.00	17,649.78	13,446
2025-11-21	17,690.00	18,140.00	17,520.00	17,990.00	17,591.11	29,614
2025-11-20	17,990.00	18,000.00	17,820.00	17,890.00	17,493.33	8,677
2025-11-19	17,820.00	18,020.00	17,690.00	17,940.00	17,542.22	20,590
2025-11-18	17,910.00	18,150.00	17,870.00	17,870.00	17,473.77	9,831
2025-11-17	17,900.00	18,070.00	17,640.00	18,070.00	17,669.33	11,314
2025-11-14	17,750.00	18,040.00	17,710.00	17,900.00	17,503.10	6,611
2025-11-13	17,950.00	18,150.00	17,830.00	17,960.00	17,561.77	7,264
2025-11-12	17,600.00	17,970.00	17,520.00	17,920.00	17,522.66	8,903
2025-11-11	17,960.00	18,310.00	17,600.00	17,600.00	17,209.76	12,869
2025-11-10	17,960.00	18,200.00	17,790.00	18,190.00	17,786.67	18,238
2025-11-07	17,810.00	18,050.00	17,610.00	17,820.00	17,424.88	16,826
2025-11-06	17,800.00	17,990.00	17,660.00	17,810.00	17,415.10	8,338
2025-11-05	17,430.00	17,990.00	17,080.00	17,800.00	17,405.32	22,427
2025-11-04	17,600.00	18,000.00	17,420.00	17,690.00	17,297.76	18,457
2025-11-03	17,960.00	17,960.00	17,410.00	17,600.00	17,209.76	18,696
2025-10-31	18,040.00	18,170.00	17,830.00	17,970.00	17,571.55	16,393
2025-10-30	17,670.00	18,120.00	17,600.00	18,030.00	17,630.22	38,180
2025-10-29	17,950.00	18,110.00	17,480.00	17,850.00	17,454.21	19,304
2025-10-28	17,670.00	18,200.00	17,550.00	17,950.00	17,552.00	29,758
2025-10-27	17,740.00	18,180.00	17,510.00	17,800.00	17,405.32	36,447
2025-10-24	17,970.00	17,970.00	17,610.00	17,740.00	17,346.65	11,233

← NewerPage 4 of 5 · 244 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.