Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 14,850.00 | 15,000.00 | 14,720.00 | 14,930.00 | 14,320.00 | 8,597 |
| 2024-10-24 | 14,810.00 | 15,000.00 | 14,810.00 | 14,950.00 | 14,339.18 | 4,628 |
| 2024-10-23 | 14,800.00 | 15,140.00 | 14,770.00 | 14,970.00 | 14,358.36 | 11,507 |
| 2024-10-22 | 14,850.00 | 15,130.00 | 14,760.00 | 14,940.00 | 14,329.59 | 5,071 |
| 2024-10-21 | 15,020.00 | 15,230.00 | 14,850.00 | 15,030.00 | 14,415.91 | 5,796 |
| 2024-10-18 | 15,190.00 | 15,190.00 | 14,680.00 | 15,030.00 | 14,415.91 | 28,761 |
| 2024-10-17 | 15,190.00 | 15,260.00 | 15,100.00 | 15,200.00 | 14,578.97 | 5,371 |
| 2024-10-16 | 15,020.00 | 15,230.00 | 15,020.00 | 15,190.00 | 14,569.37 | 7,375 |
| 2024-10-15 | 15,380.00 | 15,480.00 | 15,200.00 | 15,200.00 | 14,578.97 | 9,539 |
| 2024-10-14 | 16,140.00 | 16,140.00 | 15,340.00 | 15,400.00 | 14,770.79 | 26,026 |
| 2024-10-11 | 15,760.00 | 16,100.00 | 15,670.00 | 16,040.00 | 15,384.65 | 18,763 |
| 2024-10-10 | 15,500.00 | 16,410.00 | 15,360.00 | 15,800.00 | 15,154.45 | 50,551 |
| 2024-10-08 | 15,320.00 | 15,380.00 | 15,120.00 | 15,260.00 | 14,636.51 | 7,951 |
| 2024-10-07 | 15,280.00 | 15,420.00 | 15,270.00 | 15,350.00 | 14,722.84 | 4,774 |
| 2024-10-04 | 15,600.00 | 15,600.00 | 15,280.00 | 15,280.00 | 14,655.70 | 13,706 |
| 2024-10-02 | 15,610.00 | 15,840.00 | 15,450.00 | 15,550.00 | 14,914.67 | 8,599 |
| 2024-09-30 | 16,070.00 | 16,090.00 | 15,600.00 | 15,950.00 | 15,298.32 | 13,085 |
| 2024-09-27 | 16,040.00 | 16,270.00 | 15,900.00 | 15,970.00 | 15,317.51 | 8,541 |
| 2024-09-26 | 15,830.00 | 16,180.00 | 15,770.00 | 16,080.00 | 15,423.01 | 21,179 |
| 2024-09-25 | 15,940.00 | 15,950.00 | 15,810.00 | 15,830.00 | 15,183.23 | 12,419 |
| 2024-09-24 | 15,620.00 | 16,000.00 | 15,620.00 | 15,940.00 | 15,288.73 | 12,238 |
| 2024-09-23 | 15,710.00 | 16,060.00 | 15,570.00 | 15,770.00 | 15,125.68 | 8,364 |
| 2024-09-20 | 16,020.00 | 16,120.00 | 15,710.00 | 15,710.00 | 15,068.13 | 7,145 |
| 2024-09-19 | 16,200.00 | 16,200.00 | 15,680.00 | 16,000.00 | 15,346.28 | 11,550 |
| 2024-09-13 | 15,610.00 | 16,150.00 | 15,580.00 | 16,010.00 | 15,355.87 | 24,401 |
| 2024-09-12 | 15,440.00 | 15,600.00 | 15,210.00 | 15,590.00 | 14,953.03 | 12,140 |
| 2024-09-11 | 15,540.00 | 15,660.00 | 15,210.00 | 15,540.00 | 14,905.07 | 15,026 |
| 2024-09-10 | 15,380.00 | 15,800.00 | 15,370.00 | 15,540.00 | 14,905.07 | 18,575 |
| 2024-09-09 | 14,690.00 | 15,670.00 | 14,600.00 | 15,550.00 | 14,914.67 | 25,743 |
| 2024-09-06 | 14,840.00 | 14,940.00 | 14,610.00 | 14,700.00 | 14,099.39 | 13,655 |
| 2024-09-05 | 14,640.00 | 15,010.00 | 14,540.00 | 15,000.00 | 14,387.14 | 23,161 |
| 2024-09-04 | 15,290.00 | 15,290.00 | 14,550.00 | 14,760.00 | 14,156.94 | 29,950 |
| 2024-09-03 | 15,250.00 | 15,410.00 | 15,150.00 | 15,330.00 | 14,703.65 | 4,500 |
| 2024-09-02 | 15,130.00 | 15,270.00 | 15,040.00 | 15,250.00 | 14,626.92 | 13,495 |
| 2024-08-30 | 15,150.00 | 15,370.00 | 15,130.00 | 15,130.00 | 14,511.83 | 12,260 |
| 2024-08-29 | 15,170.00 | 15,290.00 | 15,170.00 | 15,180.00 | 14,559.78 | 11,575 |
| 2024-08-28 | 15,400.00 | 15,590.00 | 15,240.00 | 15,270.00 | 14,646.11 | 14,004 |
| 2024-08-27 | 15,530.00 | 15,690.00 | 15,380.00 | 15,380.00 | 14,751.61 | 14,357 |
| 2024-08-26 | 15,610.00 | 15,680.00 | 15,450.00 | 15,680.00 | 15,039.35 | 17,868 |
| 2024-08-23 | 15,670.00 | 15,820.00 | 15,480.00 | 15,610.00 | 14,972.21 | 10,921 |
| 2024-08-22 | 15,750.00 | 15,890.00 | 15,600.00 | 15,660.00 | 15,020.17 | 15,740 |
| 2024-08-21 | 15,700.00 | 15,820.00 | 15,520.00 | 15,820.00 | 15,173.63 | 11,124 |
| 2024-08-20 | 15,840.00 | 16,080.00 | 15,660.00 | 15,700.00 | 15,058.54 | 32,567 |
| 2024-08-19 | 16,070.00 | 16,120.00 | 15,890.00 | 16,000.00 | 15,346.28 | 28,011 |
| 2024-08-16 | 16,400.00 | 16,400.00 | 15,840.00 | 16,070.00 | 15,413.42 | 49,976 |
| 2024-08-14 | 16,440.00 | 16,590.00 | 16,370.00 | 16,440.00 | 15,768.30 | 23,612 |
| 2024-08-13 | 16,440.00 | 16,540.00 | 16,120.00 | 16,440.00 | 15,768.30 | 26,443 |
| 2024-08-12 | 16,320.00 | 16,380.00 | 16,080.00 | 16,330.00 | 15,662.80 | 10,513 |
| 2024-08-09 | 16,110.00 | 16,360.00 | 16,040.00 | 16,330.00 | 15,662.80 | 18,409 |
| 2024-08-08 | 16,000.00 | 16,270.00 | 15,870.00 | 16,030.00 | 15,375.05 | 32,127 |
| 2024-08-07 | 15,010.00 | 16,220.00 | 15,010.00 | 16,000.00 | 15,346.28 | 56,001 |
| 2024-08-06 | 14,810.00 | 15,500.00 | 14,810.00 | 15,290.00 | 14,665.29 | 55,320 |
| 2024-08-05 | 16,470.00 | 16,470.00 | 14,410.00 | 14,810.00 | 14,204.90 | 53,325 |
| 2024-08-02 | 16,950.00 | 16,950.00 | 16,410.00 | 16,510.00 | 15,835.44 | 21,105 |
| 2024-08-01 | 16,760.00 | 17,080.00 | 16,730.00 | 17,010.00 | 16,315.01 | 36,266 |
| 2024-07-31 | 16,330.00 | 16,740.00 | 16,330.00 | 16,680.00 | 15,998.50 | 44,383 |
| 2024-07-30 | 16,490.00 | 16,730.00 | 16,290.00 | 16,460.00 | 15,787.48 | 29,980 |
| 2024-07-29 | 15,910.00 | 16,440.00 | 15,830.00 | 16,440.00 | 15,768.30 | 33,297 |
| 2024-07-26 | 15,980.00 | 16,160.00 | 15,750.00 | 16,000.00 | 15,346.28 | 15,315 |
| 2024-07-25 | 15,050.00 | 16,080.00 | 14,900.00 | 15,980.00 | 15,327.10 | 66,024 |
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.