Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,840.00 | 16,840.00 | 16,520.00 | 16,580.00 | 16,212.37 | 13,330 |
| 2025-04-22 | 16,730.00 | 16,830.00 | 16,560.00 | 16,590.00 | 16,222.15 | 6,012 |
| 2025-04-21 | 16,860.00 | 16,910.00 | 16,590.00 | 16,840.00 | 16,466.61 | 17,689 |
| 2025-04-18 | 16,520.00 | 16,750.00 | 16,460.00 | 16,700.00 | 16,329.71 | 11,212 |
| 2025-04-17 | 16,670.00 | 16,670.00 | 16,310.00 | 16,460.00 | 16,095.03 | 13,222 |
| 2025-04-16 | 16,770.00 | 16,770.00 | 16,330.00 | 16,340.00 | 15,977.69 | 13,752 |
| 2025-04-15 | 16,670.00 | 16,750.00 | 16,450.00 | 16,580.00 | 16,212.37 | 13,301 |
| 2025-04-14 | 16,340.00 | 16,630.00 | 16,250.00 | 16,610.00 | 16,241.71 | 26,490 |
| 2025-04-11 | 16,190.00 | 16,400.00 | 16,120.00 | 16,330.00 | 15,967.92 | 18,470 |
| 2025-04-10 | 16,070.00 | 16,400.00 | 16,070.00 | 16,280.00 | 15,919.02 | 23,881 |
| 2025-04-09 | 15,910.00 | 16,270.00 | 15,690.00 | 15,920.00 | 15,567.01 | 11,054 |
| 2025-04-08 | 15,980.00 | 16,260.00 | 15,430.00 | 15,960.00 | 15,606.12 | 12,647 |
| 2025-04-07 | 16,160.00 | 16,160.00 | 15,790.00 | 15,900.00 | 15,547.45 | 21,244 |
| 2025-04-04 | 16,110.00 | 16,400.00 | 15,900.00 | 16,330.00 | 15,967.92 | 18,556 |
| 2025-04-03 | 16,140.00 | 16,200.00 | 15,910.00 | 16,100.00 | 15,743.02 | 15,794 |
| 2025-04-02 | 16,090.00 | 16,190.00 | 15,950.00 | 16,140.00 | 15,782.13 | 15,006 |
| 2025-04-01 | 15,800.00 | 16,240.00 | 15,800.00 | 16,090.00 | 15,733.24 | 16,628 |
| 2025-03-31 | 16,250.00 | 16,250.00 | 15,680.00 | 15,750.00 | 15,400.78 | 10,923 |
| 2025-03-28 | 16,790.00 | 16,830.00 | 16,010.00 | 16,240.00 | 15,879.91 | 38,318 |
| 2025-03-27 | 16,600.00 | 16,850.00 | 16,570.00 | 16,790.00 | 16,417.72 | 21,644 |
| 2025-03-26 | 16,140.00 | 16,960.00 | 16,100.00 | 16,720.00 | 16,349.27 | 52,208 |
| 2025-03-25 | 16,080.00 | 16,270.00 | 16,000.00 | 16,170.00 | 15,811.46 | 20,766 |
| 2025-03-24 | 15,850.00 | 16,280.00 | 15,850.00 | 16,070.00 | 15,713.68 | 25,530 |
| 2025-03-21 | 15,800.00 | 16,540.00 | 15,600.00 | 15,750.00 | 15,400.78 | 68,820 |
| 2025-03-20 | 15,090.00 | 15,250.00 | 15,000.00 | 15,130.00 | 14,794.52 | 6,405 |
| 2025-03-19 | 15,000.00 | 15,070.00 | 14,860.00 | 15,020.00 | 14,686.96 | 1,633 |
| 2025-03-18 | 15,160.00 | 15,280.00 | 14,840.00 | 14,950.00 | 14,618.51 | 9,452 |
| 2025-03-17 | 15,360.00 | 15,370.00 | 15,080.00 | 15,150.00 | 14,814.08 | 6,791 |
| 2025-03-14 | 15,740.00 | 15,740.00 | 15,360.00 | 15,370.00 | 15,029.20 | 9,615 |
| 2025-03-13 | 16,030.00 | 16,200.00 | 15,690.00 | 15,750.00 | 15,400.78 | 7,296 |
| 2025-03-12 | 16,080.00 | 16,210.00 | 15,820.00 | 16,040.00 | 15,684.35 | 7,937 |
| 2025-03-11 | 16,110.00 | 16,230.00 | 15,740.00 | 16,090.00 | 15,733.24 | 18,925 |
| 2025-03-10 | 16,120.00 | 16,480.00 | 16,060.00 | 16,250.00 | 15,889.69 | 18,726 |
| 2025-03-07 | 16,140.00 | 16,430.00 | 16,050.00 | 16,110.00 | 15,752.79 | 22,182 |
| 2025-03-06 | 16,480.00 | 16,600.00 | 16,210.00 | 16,290.00 | 15,928.80 | 21,975 |
| 2025-03-05 | 16,210.00 | 16,560.00 | 16,210.00 | 16,360.00 | 15,997.25 | 15,860 |
| 2025-03-04 | 16,170.00 | 16,400.00 | 16,090.00 | 16,290.00 | 15,928.80 | 19,307 |
| 2025-02-28 | 16,580.00 | 16,640.00 | 16,170.00 | 16,230.00 | 15,870.13 | 22,999 |
| 2025-02-27 | 16,610.00 | 16,700.00 | 16,340.00 | 16,620.00 | 16,251.49 | 25,877 |
| 2025-02-26 | 16,350.00 | 16,650.00 | 16,350.00 | 16,590.00 | 16,222.15 | 21,463 |
| 2025-02-25 | 16,200.00 | 16,530.00 | 16,200.00 | 16,390.00 | 16,026.59 | 22,329 |
| 2025-02-24 | 16,180.00 | 16,390.00 | 16,090.00 | 16,240.00 | 15,879.91 | 18,698 |
| 2025-02-21 | 16,220.00 | 16,350.00 | 16,050.00 | 16,220.00 | 15,860.35 | 16,761 |
| 2025-02-20 | 16,350.00 | 16,450.00 | 16,000.00 | 16,220.00 | 15,860.35 | 23,358 |
| 2025-02-19 | 16,150.00 | 16,420.00 | 16,100.00 | 16,280.00 | 15,919.02 | 15,544 |
| 2025-02-18 | 16,330.00 | 16,400.00 | 16,080.00 | 16,150.00 | 15,791.91 | 17,058 |
| 2025-02-17 | 16,090.00 | 16,330.00 | 16,010.00 | 16,210.00 | 15,850.58 | 13,506 |
| 2025-02-14 | 16,140.00 | 16,260.00 | 15,970.00 | 16,090.00 | 15,733.24 | 15,527 |
| 2025-02-13 | 15,870.00 | 16,130.00 | 15,660.00 | 16,090.00 | 15,733.24 | 7,796 |
| 2025-02-12 | 15,860.00 | 15,960.00 | 15,610.00 | 15,830.00 | 15,479.00 | 11,750 |
| 2025-02-11 | 15,750.00 | 15,870.00 | 15,570.00 | 15,860.00 | 15,508.34 | 10,695 |
| 2025-02-10 | 15,240.00 | 15,830.00 | 15,240.00 | 15,750.00 | 15,400.78 | 14,051 |
| 2025-02-07 | 16,380.00 | 16,390.00 | 15,220.00 | 15,340.00 | 14,999.87 | 37,510 |
| 2025-02-06 | 16,620.00 | 16,750.00 | 16,300.00 | 16,400.00 | 16,036.36 | 22,690 |
| 2025-02-05 | 16,260.00 | 16,700.00 | 16,210.00 | 16,600.00 | 16,231.93 | 40,195 |
| 2025-02-04 | 15,200.00 | 16,260.00 | 15,040.00 | 16,120.00 | 15,762.57 | 84,191 |
| 2025-02-03 | 14,920.00 | 15,030.00 | 14,430.00 | 14,580.00 | 14,256.72 | 9,739 |
| 2025-01-31 | 14,920.00 | 14,940.00 | 14,680.00 | 14,920.00 | 14,589.18 | 11,207 |
| 2025-01-24 | 15,040.00 | 15,040.00 | 14,760.00 | 14,940.00 | 14,608.74 | 8,334 |
| 2025-01-23 | 14,900.00 | 15,150.00 | 14,870.00 | 14,950.00 | 14,618.51 | 9,882 |
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.