Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 18,100
-40 (-0.22%)
At close: Oct 2, 2025
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18,100.00 | 18,100.00 | 17,100.00 | 17,600.00 | 17,600.00 | -2.76% | 13,053 |
| Oct 2, 2025 | 18,130.00 | 18,220.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.22% | 7,294 |
| Oct 1, 2025 | 18,100.00 | 18,220.00 | 17,800.00 | 18,140.00 | 18,140.00 | 0.22% | 9,267 |
| Sep 30, 2025 | 17,670.00 | 18,200.00 | 17,510.00 | 18,100.00 | 18,100.00 | 2.43% | 12,706 |
| Sep 29, 2025 | 17,560.00 | 17,790.00 | 17,510.00 | 17,670.00 | 17,670.00 | -0.17% | 4,034 |
| Sep 26, 2025 | 17,600.00 | 17,790.00 | 17,570.00 | 17,700.00 | 17,700.00 | -0.56% | 8,858 |
| Sep 25, 2025 | 17,500.00 | 17,830.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1.14% | 3,367 |
| Sep 24, 2025 | 17,900.00 | 17,980.00 | 17,480.00 | 17,600.00 | 17,600.00 | -1.68% | 13,107 |
| Sep 23, 2025 | 17,720.00 | 17,990.00 | 17,720.00 | 17,900.00 | 17,900.00 | 0.17% | 11,401 |
| Sep 22, 2025 | 18,020.00 | 18,070.00 | 17,650.00 | 17,870.00 | 17,870.00 | -0.78% | 11,884 |
| Sep 19, 2025 | 18,280.00 | 18,280.00 | 17,870.00 | 18,010.00 | 18,010.00 | -0.33% | 6,588 |
| Sep 18, 2025 | 17,840.00 | 18,400.00 | 17,840.00 | 18,070.00 | 18,070.00 | 0.50% | 8,034 |
| Sep 17, 2025 | 17,840.00 | 18,000.00 | 17,800.00 | 17,980.00 | 17,980.00 | -0.11% | 9,747 |
| Sep 16, 2025 | 17,820.00 | 18,070.00 | 17,810.00 | 18,000.00 | 18,000.00 | - | 8,223 |
| Sep 15, 2025 | 18,000.00 | 18,200.00 | 17,970.00 | 18,000.00 | 18,000.00 | - | 4,767 |
| Sep 12, 2025 | 18,100.00 | 18,100.00 | 17,830.00 | 18,000.00 | 18,000.00 | 0.39% | 11,415 |
| Sep 11, 2025 | 18,110.00 | 18,160.00 | 17,900.00 | 17,930.00 | 17,930.00 | -1.27% | 8,112 |
| Sep 10, 2025 | 18,120.00 | 18,280.00 | 18,120.00 | 18,160.00 | 18,160.00 | -0.49% | 4,949 |
| Sep 9, 2025 | 17,970.00 | 18,250.00 | 17,910.00 | 18,250.00 | 18,250.00 | 0.55% | 13,036 |
| Sep 8, 2025 | 18,410.00 | 18,520.00 | 17,600.00 | 18,150.00 | 18,150.00 | -1.68% | 9,241 |
| Sep 5, 2025 | 18,040.00 | 18,480.00 | 18,040.00 | 18,460.00 | 18,460.00 | 2.33% | 19,770 |
| Sep 4, 2025 | 17,720.00 | 18,090.00 | 17,500.00 | 18,040.00 | 18,040.00 | 1.81% | 18,071 |
| Sep 3, 2025 | 17,680.00 | 17,830.00 | 17,600.00 | 17,720.00 | 17,720.00 | -0.39% | 8,631 |
| Sep 2, 2025 | 17,600.00 | 17,900.00 | 17,570.00 | 17,790.00 | 17,790.00 | 0.62% | 6,908 |
| Sep 1, 2025 | 17,750.00 | 17,800.00 | 17,510.00 | 17,680.00 | 17,680.00 | -0.67% | 10,046 |
| Aug 29, 2025 | 17,700.00 | 17,980.00 | 17,700.00 | 17,800.00 | 17,800.00 | - | 13,034 |
| Aug 28, 2025 | 17,430.00 | 17,810.00 | 17,310.00 | 17,800.00 | 17,800.00 | 1.77% | 21,355 |
| Aug 27, 2025 | 17,180.00 | 17,610.00 | 17,180.00 | 17,490.00 | 17,490.00 | 0.52% | 14,909 |
| Aug 26, 2025 | 17,170.00 | 17,430.00 | 17,160.00 | 17,400.00 | 17,400.00 | 0.75% | 11,902 |
| Aug 25, 2025 | 17,180.00 | 17,300.00 | 16,950.00 | 17,270.00 | 17,270.00 | 0.35% | 7,094 |
| Aug 22, 2025 | 17,370.00 | 17,460.00 | 17,150.00 | 17,210.00 | 17,210.00 | -0.92% | 8,516 |
| Aug 21, 2025 | 17,330.00 | 17,450.00 | 16,980.00 | 17,370.00 | 17,370.00 | 0.75% | 11,356 |
| Aug 20, 2025 | 17,050.00 | 17,400.00 | 16,700.00 | 17,240.00 | 17,240.00 | 1.06% | 26,867 |
| Aug 19, 2025 | 16,710.00 | 17,540.00 | 16,400.00 | 17,060.00 | 17,060.00 | -0.23% | 49,917 |
| Aug 18, 2025 | 17,000.00 | 17,450.00 | 16,770.00 | 17,100.00 | 17,100.00 | -0.81% | 12,262 |
| Aug 14, 2025 | 17,100.00 | 17,390.00 | 17,020.00 | 17,240.00 | 17,240.00 | 0.17% | 7,659 |
| Aug 13, 2025 | 16,930.00 | 17,250.00 | 16,930.00 | 17,210.00 | 17,210.00 | 1.00% | 11,280 |
| Aug 12, 2025 | 16,890.00 | 17,150.00 | 16,850.00 | 17,040.00 | 17,040.00 | 0.89% | 12,996 |
| Aug 11, 2025 | 17,250.00 | 17,250.00 | 16,810.00 | 16,890.00 | 16,890.00 | -2.37% | 6,645 |
| Aug 8, 2025 | 17,140.00 | 17,550.00 | 17,070.00 | 17,300.00 | 17,300.00 | 0.93% | 10,692 |
| Aug 7, 2025 | 16,990.00 | 17,250.00 | 16,650.00 | 17,140.00 | 17,140.00 | 0.88% | 10,333 |
| Aug 6, 2025 | 16,760.00 | 17,720.00 | 16,760.00 | 16,990.00 | 16,990.00 | 0.53% | 47,536 |
| Aug 5, 2025 | 16,870.00 | 16,970.00 | 16,790.00 | 16,900.00 | 16,900.00 | 0.36% | 8,732 |
| Aug 4, 2025 | 16,740.00 | 16,940.00 | 16,430.00 | 16,840.00 | 16,840.00 | 0.60% | 9,531 |
| Aug 1, 2025 | 16,800.00 | 16,800.00 | 16,200.00 | 16,740.00 | 16,740.00 | -0.53% | 21,474 |
| Jul 31, 2025 | 17,120.00 | 17,120.00 | 16,680.00 | 16,830.00 | 16,830.00 | -1.69% | 5,133 |
| Jul 30, 2025 | 16,970.00 | 17,140.00 | 16,720.00 | 17,120.00 | 17,120.00 | 1.72% | 8,877 |
| Jul 29, 2025 | 16,550.00 | 16,970.00 | 16,330.00 | 16,830.00 | 16,830.00 | 1.69% | 38,825 |
| Jul 28, 2025 | 16,480.00 | 16,600.00 | 16,300.00 | 16,550.00 | 16,550.00 | 0.42% | 17,152 |
| Jul 25, 2025 | 16,430.00 | 16,590.00 | 16,260.00 | 16,480.00 | 16,480.00 | 0.30% | 9,825 |