Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 16,470.00 | 16,700.00 | 16,380.00 | 16,690.00 | 16,319.93 | 6,586 |
| 2025-07-22 | 16,920.00 | 16,920.00 | 16,470.00 | 16,670.00 | 16,300.38 | 14,018 |
| 2025-07-21 | 16,530.00 | 16,900.00 | 16,530.00 | 16,890.00 | 16,515.50 | 5,802 |
| 2025-07-18 | 16,820.00 | 16,820.00 | 16,380.00 | 16,630.00 | 16,261.26 | 16,065 |
| 2025-07-17 | 17,180.00 | 17,180.00 | 16,650.00 | 16,880.00 | 16,505.72 | 11,920 |
| 2025-07-16 | 17,540.00 | 17,680.00 | 16,880.00 | 17,230.00 | 16,847.96 | 15,402 |
| 2025-07-15 | 17,800.00 | 17,900.00 | 17,400.00 | 17,540.00 | 17,151.09 | 13,289 |
| 2025-07-14 | 17,520.00 | 18,050.00 | 17,010.00 | 17,800.00 | 17,405.32 | 27,882 |
| 2025-07-11 | 17,000.00 | 17,570.00 | 16,790.00 | 17,510.00 | 17,121.75 | 41,826 |
| 2025-07-10 | 16,610.00 | 17,020.00 | 16,610.00 | 17,000.00 | 16,623.06 | 27,390 |
| 2025-07-09 | 16,200.00 | 16,700.00 | 16,040.00 | 16,610.00 | 16,241.71 | 32,950 |
| 2025-07-08 | 15,450.00 | 16,250.00 | 15,430.00 | 16,210.00 | 15,850.58 | 50,846 |
| 2025-07-07 | 15,170.00 | 15,620.00 | 14,970.00 | 15,550.00 | 15,205.21 | 40,362 |
| 2025-07-04 | 14,970.00 | 15,330.00 | 14,940.00 | 15,000.00 | 14,667.41 | 11,324 |
| 2025-07-03 | 14,790.00 | 15,030.00 | 14,790.00 | 14,970.00 | 14,638.07 | 9,003 |
| 2025-07-02 | 14,980.00 | 15,030.00 | 14,770.00 | 14,890.00 | 14,559.84 | 9,484 |
| 2025-07-01 | 14,750.00 | 14,990.00 | 14,750.00 | 14,980.00 | 14,647.85 | 16,836 |
| 2025-06-30 | 14,890.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,422.95 | 5,525 |
| 2025-06-27 | 15,230.00 | 15,230.00 | 14,720.00 | 14,890.00 | 14,559.84 | 15,149 |
| 2025-06-26 | 15,480.00 | 15,480.00 | 14,970.00 | 15,020.00 | 14,686.96 | 16,032 |
| 2025-06-25 | 15,210.00 | 15,500.00 | 15,120.00 | 15,360.00 | 15,019.42 | 22,640 |
| 2025-06-24 | 15,090.00 | 15,390.00 | 15,090.00 | 15,240.00 | 14,902.08 | 15,517 |
| 2025-06-23 | 15,520.00 | 15,520.00 | 15,050.00 | 15,060.00 | 14,726.08 | 20,971 |
| 2025-06-20 | 15,240.00 | 15,550.00 | 15,200.00 | 15,420.00 | 15,078.09 | 10,705 |
| 2025-06-19 | 15,430.00 | 15,430.00 | 15,110.00 | 15,220.00 | 14,882.53 | 13,543 |
| 2025-06-18 | 15,250.00 | 15,470.00 | 15,180.00 | 15,190.00 | 14,853.19 | 20,521 |
| 2025-06-17 | 15,180.00 | 15,310.00 | 15,100.00 | 15,250.00 | 14,911.86 | 10,121 |
| 2025-06-16 | 15,130.00 | 15,290.00 | 14,920.00 | 15,280.00 | 14,941.20 | 14,483 |
| 2025-06-13 | 15,630.00 | 15,670.00 | 15,190.00 | 15,230.00 | 14,892.31 | 16,266 |
| 2025-06-12 | 15,720.00 | 15,790.00 | 15,590.00 | 15,630.00 | 15,283.44 | 11,502 |
| 2025-06-11 | 15,500.00 | 15,720.00 | 15,410.00 | 15,710.00 | 15,361.66 | 15,294 |
| 2025-06-10 | 15,440.00 | 15,540.00 | 15,240.00 | 15,500.00 | 15,156.32 | 16,556 |
| 2025-06-09 | 15,320.00 | 15,570.00 | 15,320.00 | 15,440.00 | 15,097.65 | 22,075 |
| 2025-06-05 | 15,410.00 | 15,620.00 | 15,230.00 | 15,400.00 | 15,058.54 | 10,205 |
| 2025-06-04 | 15,170.00 | 15,480.00 | 15,090.00 | 15,380.00 | 15,038.98 | 14,101 |
| 2025-06-02 | 15,360.00 | 15,360.00 | 15,130.00 | 15,170.00 | 14,833.64 | 5,384 |
| 2025-05-30 | 15,290.00 | 15,320.00 | 15,110.00 | 15,300.00 | 14,960.75 | 2,828 |
| 2025-05-29 | 15,300.00 | 15,400.00 | 15,050.00 | 15,210.00 | 14,872.75 | 17,203 |
| 2025-05-28 | 15,260.00 | 15,430.00 | 15,170.00 | 15,320.00 | 14,980.31 | 4,491 |
| 2025-05-27 | 15,400.00 | 15,400.00 | 15,210.00 | 15,210.00 | 14,872.75 | 4,218 |
| 2025-05-26 | 15,320.00 | 15,450.00 | 15,150.00 | 15,340.00 | 14,999.87 | 6,046 |
| 2025-05-23 | 15,990.00 | 15,990.00 | 15,210.00 | 15,320.00 | 14,980.31 | 24,425 |
| 2025-05-22 | 16,000.00 | 16,000.00 | 15,680.00 | 15,840.00 | 15,488.78 | 8,416 |
| 2025-05-21 | 16,040.00 | 16,100.00 | 15,850.00 | 15,900.00 | 15,547.45 | 6,939 |
| 2025-05-20 | 16,210.00 | 16,220.00 | 16,010.00 | 16,040.00 | 15,684.35 | 5,742 |
| 2025-05-19 | 15,840.00 | 16,190.00 | 15,840.00 | 16,180.00 | 15,821.24 | 5,230 |
| 2025-05-16 | 16,130.00 | 16,230.00 | 15,870.00 | 15,960.00 | 15,606.12 | 15,839 |
| 2025-05-15 | 16,210.00 | 16,330.00 | 16,000.00 | 16,130.00 | 15,772.35 | 23,820 |
| 2025-05-14 | 16,010.00 | 16,210.00 | 15,920.00 | 16,120.00 | 15,762.57 | 29,592 |
| 2025-05-13 | 16,140.00 | 16,300.00 | 15,870.00 | 15,980.00 | 15,625.68 | 24,722 |
| 2025-05-12 | 17,040.00 | 17,200.00 | 15,910.00 | 15,980.00 | 15,625.68 | 69,763 |
| 2025-05-09 | 17,120.00 | 17,120.00 | 16,770.00 | 16,960.00 | 16,583.95 | 5,994 |
| 2025-05-08 | 17,000.00 | 17,180.00 | 16,800.00 | 16,950.00 | 16,574.17 | 23,062 |
| 2025-05-07 | 16,390.00 | 16,980.00 | 16,230.00 | 16,960.00 | 16,583.95 | 26,651 |
| 2025-05-02 | 16,510.00 | 16,590.00 | 16,210.00 | 16,390.00 | 16,026.59 | 16,745 |
| 2025-04-30 | 16,520.00 | 16,780.00 | 16,490.00 | 16,510.00 | 16,143.92 | 8,935 |
| 2025-04-29 | 16,400.00 | 16,700.00 | 16,260.00 | 16,660.00 | 16,290.60 | 16,729 |
| 2025-04-28 | 16,360.00 | 16,490.00 | 16,180.00 | 16,400.00 | 16,036.36 | 14,583 |
| 2025-04-25 | 16,400.00 | 16,580.00 | 16,210.00 | 16,360.00 | 15,997.25 | 14,277 |
| 2025-04-24 | 16,640.00 | 16,690.00 | 16,380.00 | 16,380.00 | 16,016.81 | 13,327 |
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.