Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 17,780
+40 (0.23%)
At close: Dec 29, 2025
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17,680.00 | 18,080.00 | 17,620.00 | 18,080.00 | 18,080.00 | 1.69% | 28,574 |
| Dec 29, 2025 | 18,030.00 | 18,030.00 | 17,760.00 | 17,780.00 | 17,780.00 | -1.44% | 14,430 |
| Dec 26, 2025 | 17,850.00 | 18,060.00 | 17,780.00 | 18,040.00 | 17,740.00 | 0.84% | 41,599 |
| Dec 24, 2025 | 17,720.00 | 17,940.00 | 17,580.00 | 17,890.00 | 17,592.49 | 0.96% | 25,039 |
| Dec 23, 2025 | 17,620.00 | 17,720.00 | 17,350.00 | 17,720.00 | 17,425.32 | 0.57% | 16,471 |
| Dec 22, 2025 | 17,600.00 | 17,790.00 | 17,490.00 | 17,620.00 | 17,326.98 | 0.11% | 17,254 |
| Dec 19, 2025 | 17,700.00 | 17,770.00 | 17,490.00 | 17,600.00 | 17,307.32 | -0.56% | 20,091 |
| Dec 18, 2025 | 17,790.00 | 17,850.00 | 17,690.00 | 17,700.00 | 17,405.65 | -1.28% | 9,424 |
| Dec 17, 2025 | 17,830.00 | 17,970.00 | 17,770.00 | 17,930.00 | 17,631.83 | 0.56% | 6,739 |
| Dec 16, 2025 | 18,010.00 | 18,030.00 | 17,820.00 | 17,830.00 | 17,533.49 | -1.00% | 9,235 |
| Dec 15, 2025 | 17,820.00 | 18,160.00 | 17,820.00 | 18,010.00 | 17,710.50 | -0.44% | 5,849 |
| Dec 12, 2025 | 17,980.00 | 18,100.00 | 17,890.00 | 18,090.00 | 17,789.17 | 0.67% | 19,567 |
| Dec 11, 2025 | 17,830.00 | 17,970.00 | 17,670.00 | 17,970.00 | 17,671.16 | 0.79% | 20,400 |
| Dec 10, 2025 | 17,890.00 | 17,890.00 | 17,700.00 | 17,830.00 | 17,533.49 | -0.34% | 7,635 |
| Dec 9, 2025 | 17,840.00 | 17,890.00 | 17,740.00 | 17,890.00 | 17,592.49 | 0.28% | 21,784 |
| Dec 8, 2025 | 17,830.00 | 17,940.00 | 17,730.00 | 17,840.00 | 17,543.33 | 0.06% | 1,986 |
| Dec 5, 2025 | 17,710.00 | 17,870.00 | 17,700.00 | 17,830.00 | 17,533.49 | 0.11% | 10,047 |
| Dec 4, 2025 | 17,650.00 | 18,000.00 | 17,230.00 | 17,810.00 | 17,513.82 | 0.74% | 21,305 |
| Dec 3, 2025 | 17,730.00 | 17,740.00 | 17,500.00 | 17,680.00 | 17,385.99 | -0.28% | 14,561 |
| Dec 2, 2025 | 17,950.00 | 17,950.00 | 17,600.00 | 17,730.00 | 17,435.16 | -1.23% | 35,052 |
| Dec 1, 2025 | 17,970.00 | 18,180.00 | 17,830.00 | 17,950.00 | 17,651.50 | -0.11% | 9,674 |
| Nov 28, 2025 | 17,910.00 | 17,980.00 | 17,750.00 | 17,970.00 | 17,671.16 | 0.34% | 6,458 |
| Nov 27, 2025 | 18,010.00 | 18,100.00 | 17,900.00 | 17,910.00 | 17,612.16 | -0.56% | 15,923 |
| Nov 26, 2025 | 17,990.00 | 18,100.00 | 17,810.00 | 18,010.00 | 17,710.50 | 0.11% | 12,247 |
| Nov 25, 2025 | 18,050.00 | 18,190.00 | 17,810.00 | 17,990.00 | 17,690.83 | -0.33% | 19,833 |
| Nov 24, 2025 | 18,040.00 | 18,250.00 | 17,720.00 | 18,050.00 | 17,749.83 | 0.33% | 13,446 |
| Nov 21, 2025 | 17,690.00 | 18,140.00 | 17,520.00 | 17,990.00 | 17,690.83 | 0.56% | 29,614 |
| Nov 20, 2025 | 17,990.00 | 18,000.00 | 17,820.00 | 17,890.00 | 17,592.49 | -0.28% | 8,677 |
| Nov 19, 2025 | 17,820.00 | 18,020.00 | 17,690.00 | 17,940.00 | 17,641.66 | 0.39% | 20,590 |
| Nov 18, 2025 | 17,910.00 | 18,150.00 | 17,870.00 | 17,870.00 | 17,572.83 | -1.11% | 9,831 |
| Nov 17, 2025 | 17,900.00 | 18,070.00 | 17,640.00 | 18,070.00 | 17,769.50 | 0.95% | 11,314 |
| Nov 14, 2025 | 17,750.00 | 18,040.00 | 17,710.00 | 17,900.00 | 17,602.33 | -0.33% | 6,611 |
| Nov 13, 2025 | 17,950.00 | 18,150.00 | 17,830.00 | 17,960.00 | 17,661.33 | 0.22% | 7,264 |
| Nov 12, 2025 | 17,600.00 | 17,970.00 | 17,520.00 | 17,920.00 | 17,622.00 | 1.82% | 8,903 |
| Nov 11, 2025 | 17,960.00 | 18,310.00 | 17,600.00 | 17,600.00 | 17,307.32 | -3.24% | 12,869 |
| Nov 10, 2025 | 17,960.00 | 18,200.00 | 17,790.00 | 18,190.00 | 17,887.51 | 2.08% | 18,238 |
| Nov 7, 2025 | 17,810.00 | 18,050.00 | 17,610.00 | 17,820.00 | 17,523.66 | 0.06% | 16,826 |
| Nov 6, 2025 | 17,800.00 | 17,990.00 | 17,660.00 | 17,810.00 | 17,513.82 | 0.06% | 8,338 |
| Nov 5, 2025 | 17,430.00 | 17,990.00 | 17,080.00 | 17,800.00 | 17,503.99 | 0.62% | 22,427 |
| Nov 4, 2025 | 17,600.00 | 18,000.00 | 17,420.00 | 17,690.00 | 17,395.82 | 0.51% | 18,457 |
| Nov 3, 2025 | 17,960.00 | 17,960.00 | 17,410.00 | 17,600.00 | 17,307.32 | -2.06% | 18,696 |
| Oct 31, 2025 | 18,040.00 | 18,170.00 | 17,830.00 | 17,970.00 | 17,671.16 | -0.33% | 16,393 |
| Oct 30, 2025 | 17,670.00 | 18,120.00 | 17,600.00 | 18,030.00 | 17,730.17 | 1.01% | 38,180 |
| Oct 29, 2025 | 17,950.00 | 18,110.00 | 17,480.00 | 17,850.00 | 17,553.16 | -0.56% | 19,304 |
| Oct 28, 2025 | 17,670.00 | 18,200.00 | 17,550.00 | 17,950.00 | 17,651.50 | 0.84% | 29,758 |
| Oct 27, 2025 | 17,740.00 | 18,180.00 | 17,510.00 | 17,800.00 | 17,503.99 | 0.34% | 36,447 |
| Oct 24, 2025 | 17,970.00 | 17,970.00 | 17,610.00 | 17,740.00 | 17,444.99 | -1.28% | 11,233 |
| Oct 23, 2025 | 18,050.00 | 18,190.00 | 17,770.00 | 17,970.00 | 17,671.16 | -0.33% | 9,091 |
| Oct 22, 2025 | 17,570.00 | 18,050.00 | 17,410.00 | 18,030.00 | 17,730.17 | 2.62% | 20,646 |
| Oct 21, 2025 | 17,670.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,277.82 | -0.06% | 21,727 |