Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 18,020
+170 (0.95%)
Last updated: Oct 30, 2025, 1:19 PM KST
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 18,040.00 | 18,170.00 | 17,830.00 | 17,970.00 | 17,970.00 | -0.33% | 16,393 |
| Oct 30, 2025 | 17,670.00 | 18,120.00 | 17,600.00 | 18,030.00 | 18,030.00 | 1.01% | 38,180 |
| Oct 29, 2025 | 17,950.00 | 18,110.00 | 17,480.00 | 17,850.00 | 17,850.00 | -0.56% | 19,304 |
| Oct 28, 2025 | 17,670.00 | 18,200.00 | 17,550.00 | 17,950.00 | 17,950.00 | 0.84% | 29,758 |
| Oct 27, 2025 | 17,740.00 | 18,180.00 | 17,510.00 | 17,800.00 | 17,800.00 | 0.34% | 36,447 |
| Oct 24, 2025 | 17,970.00 | 17,970.00 | 17,610.00 | 17,740.00 | 17,740.00 | -1.28% | 11,233 |
| Oct 23, 2025 | 18,050.00 | 18,190.00 | 17,770.00 | 17,970.00 | 17,970.00 | -0.33% | 9,091 |
| Oct 22, 2025 | 17,570.00 | 18,050.00 | 17,410.00 | 18,030.00 | 18,030.00 | 2.62% | 20,646 |
| Oct 21, 2025 | 17,670.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,570.00 | -0.06% | 21,727 |
| Oct 20, 2025 | 17,340.00 | 17,650.00 | 17,340.00 | 17,580.00 | 17,580.00 | - | 13,265 |
| Oct 17, 2025 | 17,700.00 | 17,700.00 | 17,060.00 | 17,580.00 | 17,580.00 | - | 18,973 |
| Oct 16, 2025 | 17,980.00 | 17,980.00 | 17,520.00 | 17,580.00 | 17,580.00 | -1.68% | 7,735 |
| Oct 15, 2025 | 17,680.00 | 17,980.00 | 17,500.00 | 17,880.00 | 17,880.00 | 1.65% | 12,313 |
| Oct 14, 2025 | 17,590.00 | 17,990.00 | 17,440.00 | 17,590.00 | 17,590.00 | - | 11,391 |
| Oct 13, 2025 | 17,330.00 | 17,700.00 | 16,950.00 | 17,590.00 | 17,590.00 | -0.06% | 48,876 |
| Oct 10, 2025 | 18,100.00 | 18,100.00 | 17,100.00 | 17,600.00 | 17,600.00 | -2.76% | 13,253 |
| 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 |