Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,910.00 | 14,940.00 | 14,720.00 | 14,940.00 | 14,608.74 | 8,076 |
| 2025-01-21 | 14,820.00 | 15,070.00 | 14,800.00 | 14,910.00 | 14,579.40 | 7,081 |
| 2025-01-20 | 15,060.00 | 15,180.00 | 14,850.00 | 14,960.00 | 14,628.29 | 7,019 |
| 2025-01-17 | 15,190.00 | 15,190.00 | 14,890.00 | 15,060.00 | 14,726.08 | 12,580 |
| 2025-01-16 | 15,260.00 | 15,260.00 | 15,020.00 | 15,190.00 | 14,853.19 | 9,412 |
| 2025-01-15 | 15,650.00 | 15,650.00 | 15,010.00 | 15,120.00 | 14,784.75 | 19,732 |
| 2025-01-14 | 15,420.00 | 15,660.00 | 15,420.00 | 15,590.00 | 15,244.32 | 10,975 |
| 2025-01-13 | 15,910.00 | 15,930.00 | 15,420.00 | 15,420.00 | 15,078.09 | 26,149 |
| 2025-01-10 | 15,900.00 | 16,090.00 | 15,740.00 | 16,030.00 | 15,674.57 | 19,010 |
| 2025-01-09 | 15,950.00 | 16,200.00 | 15,610.00 | 15,950.00 | 15,596.34 | 26,883 |
| 2025-01-08 | 15,950.00 | 16,190.00 | 15,940.00 | 16,080.00 | 15,723.46 | 21,942 |
| 2025-01-07 | 16,380.00 | 16,530.00 | 16,060.00 | 16,120.00 | 15,762.57 | 39,268 |
| 2025-01-06 | 16,860.00 | 17,150.00 | 16,400.00 | 16,400.00 | 16,036.36 | 71,327 |
| 2025-01-03 | 16,500.00 | 17,250.00 | 16,250.00 | 16,970.00 | 16,593.73 | 106,997 |
| 2025-01-02 | 16,950.00 | 16,980.00 | 16,150.00 | 16,350.00 | 15,987.47 | 54,490 |
| 2024-12-30 | 16,190.00 | 16,790.00 | 16,080.00 | 16,710.00 | 16,339.49 | 54,016 |
| 2024-12-27 | 15,700.00 | 16,200.00 | 15,250.00 | 16,030.00 | 15,674.57 | 67,434 |
| 2024-12-26 | 15,570.00 | 15,950.00 | 15,470.00 | 15,700.00 | 15,058.54 | 19,767 |
| 2024-12-24 | 15,400.00 | 15,610.00 | 15,380.00 | 15,570.00 | 14,933.85 | 16,910 |
| 2024-12-23 | 15,550.00 | 15,600.00 | 15,350.00 | 15,530.00 | 14,895.48 | 10,735 |
| 2024-12-20 | 15,330.00 | 15,800.00 | 15,300.00 | 15,520.00 | 14,885.89 | 31,196 |
| 2024-12-19 | 14,960.00 | 15,770.00 | 14,730.00 | 15,470.00 | 14,837.93 | 30,520 |
| 2024-12-18 | 14,580.00 | 15,100.00 | 14,490.00 | 14,970.00 | 14,358.36 | 17,453 |
| 2024-12-17 | 14,700.00 | 14,730.00 | 14,430.00 | 14,590.00 | 13,993.89 | 8,871 |
| 2024-12-16 | 14,750.00 | 14,840.00 | 14,510.00 | 14,690.00 | 14,089.80 | 4,017 |
| 2024-12-13 | 14,500.00 | 14,790.00 | 14,240.00 | 14,700.00 | 14,099.39 | 12,915 |
| 2024-12-12 | 14,650.00 | 14,770.00 | 14,290.00 | 14,480.00 | 13,888.38 | 12,023 |
| 2024-12-11 | 14,510.00 | 14,750.00 | 14,300.00 | 14,550.00 | 13,955.52 | 7,753 |
| 2024-12-10 | 13,930.00 | 14,500.00 | 13,930.00 | 14,470.00 | 13,878.79 | 16,168 |
| 2024-12-09 | 14,400.00 | 14,410.00 | 14,090.00 | 14,280.00 | 13,696.55 | 27,582 |
| 2024-12-06 | 14,430.00 | 14,470.00 | 14,050.00 | 14,440.00 | 13,850.02 | 24,604 |
| 2024-12-05 | 13,740.00 | 14,310.00 | 13,680.00 | 14,280.00 | 13,696.55 | 14,675 |
| 2024-12-04 | 13,600.00 | 13,970.00 | 13,160.00 | 13,780.00 | 13,216.98 | 23,250 |
| 2024-12-03 | 13,440.00 | 13,730.00 | 13,290.00 | 13,630.00 | 13,073.11 | 18,209 |
| 2024-12-02 | 13,300.00 | 13,750.00 | 13,210.00 | 13,440.00 | 12,890.87 | 21,988 |
| 2024-11-29 | 13,390.00 | 13,480.00 | 13,050.00 | 13,300.00 | 12,756.59 | 24,952 |
| 2024-11-28 | 13,490.00 | 13,530.00 | 13,320.00 | 13,390.00 | 12,842.92 | 7,262 |
| 2024-11-27 | 13,530.00 | 13,670.00 | 13,410.00 | 13,500.00 | 12,948.42 | 13,177 |
| 2024-11-26 | 13,530.00 | 13,760.00 | 13,090.00 | 13,520.00 | 12,967.61 | 27,458 |
| 2024-11-25 | 13,700.00 | 13,810.00 | 13,470.00 | 13,700.00 | 13,140.25 | 9,680 |
| 2024-11-22 | 13,860.00 | 14,200.00 | 13,550.00 | 13,700.00 | 13,140.25 | 15,193 |
| 2024-11-21 | 14,270.00 | 14,420.00 | 13,900.00 | 13,970.00 | 13,399.22 | 15,486 |
| 2024-11-20 | 14,100.00 | 14,300.00 | 14,020.00 | 14,280.00 | 13,696.55 | 16,362 |
| 2024-11-19 | 13,870.00 | 14,440.00 | 13,870.00 | 14,070.00 | 13,495.13 | 37,034 |
| 2024-11-18 | 14,050.00 | 14,290.00 | 13,930.00 | 14,000.00 | 13,427.99 | 12,514 |
| 2024-11-15 | 12,920.00 | 14,190.00 | 12,920.00 | 14,000.00 | 13,427.99 | 46,566 |
| 2024-11-14 | 13,410.00 | 14,000.00 | 12,890.00 | 13,060.00 | 12,526.40 | 53,217 |
| 2024-11-13 | 13,720.00 | 13,950.00 | 13,320.00 | 13,420.00 | 12,871.69 | 51,682 |
| 2024-11-12 | 14,250.00 | 14,280.00 | 13,810.00 | 13,960.00 | 13,389.63 | 34,170 |
| 2024-11-11 | 14,390.00 | 14,390.00 | 13,950.00 | 14,380.00 | 13,792.47 | 40,593 |
| 2024-11-08 | 14,240.00 | 14,540.00 | 14,240.00 | 14,400.00 | 13,811.65 | 7,991 |
| 2024-11-07 | 14,310.00 | 14,450.00 | 14,260.00 | 14,310.00 | 13,725.33 | 9,083 |
| 2024-11-06 | 14,340.00 | 14,620.00 | 14,220.00 | 14,430.00 | 13,840.43 | 15,160 |
| 2024-11-05 | 14,210.00 | 14,360.00 | 14,190.00 | 14,300.00 | 13,715.74 | 6,815 |
| 2024-11-04 | 14,440.00 | 14,630.00 | 14,260.00 | 14,390.00 | 13,802.06 | 20,356 |
| 2024-11-01 | 14,620.00 | 14,730.00 | 14,290.00 | 14,440.00 | 13,850.02 | 27,101 |
| 2024-10-31 | 14,700.00 | 14,920.00 | 14,610.00 | 14,620.00 | 14,022.66 | 19,916 |
| 2024-10-30 | 14,830.00 | 15,160.00 | 14,700.00 | 14,700.00 | 14,099.39 | 13,239 |
| 2024-10-29 | 14,980.00 | 14,980.00 | 14,680.00 | 14,920.00 | 14,310.41 | 13,222 |
| 2024-10-28 | 14,930.00 | 15,050.00 | 14,770.00 | 14,900.00 | 14,291.22 | 3,496 |
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.