Intelligent Digital Integrated Security Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	18,050.00	18,190.00	17,770.00	17,970.00	17,571.55	9,091
2025-10-22	17,570.00	18,050.00	17,410.00	18,030.00	17,630.22	20,646
2025-10-21	17,670.00	18,000.00	17,400.00	17,570.00	17,180.42	21,727
2025-10-20	17,340.00	17,650.00	17,340.00	17,580.00	17,190.20	13,265
2025-10-17	17,700.00	17,700.00	17,060.00	17,580.00	17,190.20	18,973
2025-10-16	17,980.00	17,980.00	17,520.00	17,580.00	17,190.20	7,735
2025-10-15	17,680.00	17,980.00	17,500.00	17,880.00	17,483.55	12,313
2025-10-14	17,590.00	17,990.00	17,440.00	17,590.00	17,199.98	11,391
2025-10-13	17,330.00	17,700.00	16,950.00	17,590.00	17,199.98	48,876
2025-10-10	18,100.00	18,100.00	17,100.00	17,600.00	17,209.76	13,253
2025-10-02	18,130.00	18,220.00	17,900.00	18,100.00	17,698.67	7,294
2025-10-01	18,100.00	18,220.00	17,800.00	18,140.00	17,737.78	9,267
2025-09-30	17,670.00	18,200.00	17,510.00	18,100.00	17,698.67	12,706
2025-09-29	17,560.00	17,790.00	17,510.00	17,670.00	17,278.20	4,034
2025-09-26	17,600.00	17,790.00	17,570.00	17,700.00	17,307.54	8,858
2025-09-25	17,500.00	17,830.00	17,500.00	17,800.00	17,405.32	3,367
2025-09-24	17,900.00	17,980.00	17,480.00	17,600.00	17,209.76	13,107
2025-09-23	17,720.00	17,990.00	17,720.00	17,900.00	17,503.10	11,401
2025-09-22	18,020.00	18,070.00	17,650.00	17,870.00	17,473.77	11,884
2025-09-19	18,280.00	18,280.00	17,870.00	18,010.00	17,610.67	6,588
2025-09-18	17,840.00	18,400.00	17,840.00	18,070.00	17,669.33	8,034
2025-09-17	17,840.00	18,000.00	17,800.00	17,980.00	17,581.33	9,747
2025-09-16	17,820.00	18,070.00	17,810.00	18,000.00	17,600.89	8,223
2025-09-15	18,000.00	18,200.00	17,970.00	18,000.00	17,600.89	4,767
2025-09-12	18,100.00	18,100.00	17,830.00	18,000.00	17,600.89	11,415
2025-09-11	18,110.00	18,160.00	17,900.00	17,930.00	17,532.44	8,112
2025-09-10	18,120.00	18,280.00	18,120.00	18,160.00	17,757.34	4,949
2025-09-09	17,970.00	18,250.00	17,910.00	18,250.00	17,845.34	13,036
2025-09-08	18,410.00	18,520.00	17,600.00	18,150.00	17,747.56	9,241
2025-09-05	18,040.00	18,480.00	18,040.00	18,460.00	18,050.69	19,770
2025-09-04	17,720.00	18,090.00	17,500.00	18,040.00	17,640.00	18,071
2025-09-03	17,680.00	17,830.00	17,600.00	17,720.00	17,327.10	8,631
2025-09-02	17,600.00	17,900.00	17,570.00	17,790.00	17,395.54	6,908
2025-09-01	17,750.00	17,800.00	17,510.00	17,680.00	17,287.98	10,046
2025-08-29	17,700.00	17,980.00	17,700.00	17,800.00	17,405.32	13,034
2025-08-28	17,430.00	17,810.00	17,310.00	17,800.00	17,405.32	21,355
2025-08-27	17,180.00	17,610.00	17,180.00	17,490.00	17,102.20	14,909
2025-08-26	17,170.00	17,430.00	17,160.00	17,400.00	17,014.19	11,902
2025-08-25	17,180.00	17,300.00	16,950.00	17,270.00	16,887.07	7,094
2025-08-22	17,370.00	17,460.00	17,150.00	17,210.00	16,828.40	8,516
2025-08-21	17,330.00	17,450.00	16,980.00	17,370.00	16,984.86	11,356
2025-08-20	17,050.00	17,400.00	16,700.00	17,240.00	16,857.74	26,867
2025-08-19	16,710.00	17,540.00	16,400.00	17,060.00	16,681.73	49,917
2025-08-18	17,000.00	17,450.00	16,770.00	17,100.00	16,720.84	12,262
2025-08-14	17,100.00	17,390.00	17,020.00	17,240.00	16,857.74	7,659
2025-08-13	16,930.00	17,250.00	16,930.00	17,210.00	16,828.40	11,280
2025-08-12	16,890.00	17,150.00	16,850.00	17,040.00	16,662.17	12,996
2025-08-11	17,250.00	17,250.00	16,810.00	16,890.00	16,515.50	6,645
2025-08-08	17,140.00	17,550.00	17,070.00	17,300.00	16,916.41	10,692
2025-08-07	16,990.00	17,250.00	16,650.00	17,140.00	16,759.96	10,333
2025-08-06	16,760.00	17,720.00	16,760.00	16,990.00	16,613.28	47,536
2025-08-05	16,870.00	16,970.00	16,790.00	16,900.00	16,525.28	8,732
2025-08-04	16,740.00	16,940.00	16,430.00	16,840.00	16,466.61	9,531
2025-08-01	16,800.00	16,800.00	16,200.00	16,740.00	16,368.82	21,474
2025-07-31	17,120.00	17,120.00	16,680.00	16,830.00	16,456.83	5,133
2025-07-30	16,970.00	17,140.00	16,720.00	17,120.00	16,740.40	8,877
2025-07-29	16,550.00	16,970.00	16,330.00	16,830.00	16,456.83	38,825
2025-07-28	16,480.00	16,600.00	16,300.00	16,550.00	16,183.04	17,152
2025-07-25	16,430.00	16,590.00	16,260.00	16,480.00	16,114.59	9,825
2025-07-24	16,680.00	16,970.00	16,340.00	16,430.00	16,065.70	10,672

← NewerPage 5 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.