Intelligent Digital Integrated Security Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,790.00 | 15,920.00 | 15,510.00 | 15,810.00 | 15,810.00 | 6,389 |
| 2026-10-16 | 15,540.00 | 15,930.00 | 15,540.00 | 15,920.00 | 15,920.00 | 2,973 |
| 2026-10-15 | 15,970.00 | 15,970.00 | 15,460.00 | 15,770.00 | 15,770.00 | 4,972 |
| 2026-10-14 | 15,880.00 | 15,950.00 | 15,710.00 | 15,920.00 | 15,920.00 | 1,671 |
| 2026-10-13 | 15,870.00 | 15,950.00 | 15,700.00 | 15,940.00 | 15,940.00 | 2,585 |
| 2026-10-12 | 16,040.00 | 16,040.00 | 15,680.00 | 15,950.00 | 15,950.00 | 4,019 |
| 2026-10-08 | 15,990.00 | 15,990.00 | 15,770.00 | 15,960.00 | 15,960.00 | 2,741 |
| 2026-10-07 | 15,950.00 | 16,020.00 | 15,830.00 | 15,990.00 | 15,990.00 | 2,459 |
| 2026-10-06 | 16,090.00 | 16,090.00 | 15,830.00 | 16,020.00 | 16,020.00 | 2,009 |
| 2026-10-02 | 16,100.00 | 16,330.00 | 15,800.00 | 16,030.00 | 16,030.00 | 5,706 |
| 2026-10-01 | 15,970.00 | 15,990.00 | 15,600.00 | 15,990.00 | 15,990.00 | 4,134 |
| 2026-09-30 | 15,950.00 | 15,970.00 | 15,750.00 | 15,880.00 | 15,880.00 | 1,183 |
| 2026-09-29 | 15,970.00 | 15,970.00 | 15,740.00 | 15,940.00 | 15,940.00 | 2,701 |
| 2026-09-28 | 15,920.00 | 15,980.00 | 15,780.00 | 15,940.00 | 15,940.00 | 1,890 |
| 2026-09-23 | 16,000.00 | 16,020.00 | 15,640.00 | 15,910.00 | 15,910.00 | 2,905 |
| 2026-09-22 | 15,920.00 | 16,010.00 | 15,760.00 | 15,930.00 | 15,930.00 | 2,714 |
| 2026-09-21 | 16,130.00 | 16,130.00 | 15,750.00 | 15,910.00 | 15,910.00 | 4,285 |
| 2026-09-18 | 16,010.00 | 16,140.00 | 15,800.00 | 15,960.00 | 15,960.00 | 1,231 |
| 2026-09-17 | 16,090.00 | 16,090.00 | 15,740.00 | 15,940.00 | 15,940.00 | 6,692 |
| 2026-09-16 | 16,110.00 | 16,110.00 | 15,850.00 | 15,980.00 | 15,980.00 | 690 |
| 2026-09-15 | 16,140.00 | 16,140.00 | 15,870.00 | 16,050.00 | 16,050.00 | 3,563 |
| 2026-09-14 | 16,030.00 | 16,030.00 | 15,860.00 | 16,020.00 | 16,020.00 | 1,392 |
| 2026-09-11 | 15,950.00 | 16,090.00 | 15,870.00 | 16,030.00 | 16,030.00 | 2,044 |
| 2026-09-10 | 16,110.00 | 16,190.00 | 15,900.00 | 16,070.00 | 16,070.00 | 5,731 |
| 2026-09-09 | 16,150.00 | 16,170.00 | 15,910.00 | 16,100.00 | 16,100.00 | 7,613 |
| 2026-09-08 | 16,120.00 | 16,160.00 | 16,000.00 | 16,140.00 | 16,140.00 | 4,286 |
| 2026-09-07 | 15,950.00 | 16,150.00 | 15,950.00 | 16,120.00 | 16,120.00 | 3,142 |
| 2026-09-04 | 16,130.00 | 16,250.00 | 15,800.00 | 16,100.00 | 16,100.00 | 2,821 |
| 2026-09-03 | 16,060.00 | 16,200.00 | 15,910.00 | 16,120.00 | 16,120.00 | 8,274 |
| 2026-09-02 | 16,280.00 | 16,280.00 | 16,000.00 | 16,090.00 | 16,090.00 | 970 |
| 2026-09-01 | 16,250.00 | 16,300.00 | 16,170.00 | 16,290.00 | 16,290.00 | 2,054 |
| 2026-08-31 | 16,090.00 | 16,260.00 | 16,000.00 | 16,250.00 | 16,250.00 | 3,962 |
| 2026-08-28 | 15,980.00 | 16,290.00 | 15,980.00 | 16,150.00 | 16,150.00 | 2,518 |
| 2026-08-27 | 15,990.00 | 16,320.00 | 15,820.00 | 16,000.00 | 16,000.00 | 5,093 |
| 2026-08-26 | 16,020.00 | 16,240.00 | 16,000.00 | 16,130.00 | 16,130.00 | 2,806 |
| 2026-08-25 | 15,970.00 | 16,220.00 | 15,900.00 | 16,140.00 | 16,140.00 | 3,949 |
| 2026-08-24 | 16,010.00 | 16,190.00 | 15,960.00 | 16,090.00 | 16,090.00 | 4,673 |
| 2026-08-21 | 16,200.00 | 16,340.00 | 16,070.00 | 16,160.00 | 16,160.00 | 945 |
| 2026-08-20 | 15,410.00 | 16,440.00 | 15,390.00 | 16,330.00 | 16,330.00 | 22,055 |
| 2026-08-19 | 15,430.00 | 15,730.00 | 15,200.00 | 15,550.00 | 15,550.00 | 20,092 |
| 2026-08-18 | 15,790.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | 10,271 |
| 2026-08-14 | 15,490.00 | 15,740.00 | 15,480.00 | 15,700.00 | 15,700.00 | 6,055 |
| 2026-08-13 | 15,760.00 | 15,800.00 | 15,420.00 | 15,480.00 | 15,480.00 | 3,433 |
| 2026-08-12 | 15,790.00 | 15,800.00 | 15,480.00 | 15,750.00 | 15,750.00 | 4,445 |
| 2026-08-11 | 15,350.00 | 15,800.00 | 15,350.00 | 15,790.00 | 15,790.00 | 4,547 |
| 2026-08-10 | 15,290.00 | 15,650.00 | 15,160.00 | 15,510.00 | 15,510.00 | 6,729 |
| 2026-08-07 | 15,320.00 | 15,430.00 | 15,070.00 | 15,280.00 | 15,280.00 | 4,925 |
| 2026-08-06 | 15,150.00 | 15,300.00 | 14,990.00 | 15,290.00 | 15,290.00 | 2,073 |
| 2026-08-05 | 15,270.00 | 15,290.00 | 14,990.00 | 15,170.00 | 15,170.00 | 10,386 |
| 2026-08-04 | 15,300.00 | 15,490.00 | 15,030.00 | 15,270.00 | 15,270.00 | 7,407 |
| 2026-08-03 | 16,030.00 | 16,090.00 | 15,210.00 | 15,300.00 | 15,300.00 | 4,429 |
| 2026-07-31 | 15,900.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | 10,582 |
| 2026-07-30 | 15,650.00 | 15,870.00 | 15,370.00 | 15,850.00 | 15,850.00 | 24,495 |
| 2026-07-29 | 15,930.00 | 15,980.00 | 15,430.00 | 15,650.00 | 15,650.00 | 28,599 |
| 2026-07-28 | 15,810.00 | 16,000.00 | 15,610.00 | 15,800.00 | 15,800.00 | 16,389 |
| 2026-07-27 | 16,000.00 | 16,060.00 | 15,630.00 | 15,810.00 | 15,810.00 | 16,014 |
| 2026-07-24 | 15,980.00 | 16,100.00 | 15,750.00 | 15,870.00 | 15,870.00 | 6,590 |
| 2026-07-23 | 15,650.00 | 15,980.00 | 15,460.00 | 15,910.00 | 15,910.00 | 13,839 |
| 2026-07-22 | 15,610.00 | 15,640.00 | 15,310.00 | 15,500.00 | 15,500.00 | 5,915 |
| 2026-07-21 | 15,190.00 | 15,510.00 | 15,190.00 | 15,440.00 | 15,440.00 | 18,389 |
Page 1 of 3 · 121 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.