Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 16,740
-90 (-0.53%)
At close: Aug 1, 2025, 3:30 PM KST
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 16,990.00 | 17,250.00 | 16,650.00 | 17,140.00 | - | 0.88% | 10,333 |
| Aug 6, 2025 | 16,760.00 | 17,720.00 | 16,760.00 | 16,990.00 | - | 0.53% | 47,536 |
| Aug 5, 2025 | 16,870.00 | 16,970.00 | 16,790.00 | 16,900.00 | - | 0.36% | 8,732 |
| Aug 4, 2025 | 16,740.00 | 16,940.00 | 16,430.00 | 16,840.00 | - | 0.60% | 9,531 |
| Aug 1, 2025 | 16,800.00 | 16,800.00 | 16,200.00 | 16,740.00 | - | -0.53% | 21,474 |
| Jul 31, 2025 | 17,120.00 | 17,120.00 | 16,680.00 | 16,830.00 | - | -1.69% | 5,133 |
| Jul 30, 2025 | 16,970.00 | 17,140.00 | 16,720.00 | 17,120.00 | - | 1.72% | 8,877 |
| Jul 29, 2025 | 16,550.00 | 16,970.00 | 16,330.00 | 16,830.00 | - | 1.69% | 38,825 |
| Jul 28, 2025 | 16,480.00 | 16,600.00 | 16,300.00 | 16,550.00 | - | 0.42% | 17,152 |
| Jul 25, 2025 | 16,430.00 | 16,590.00 | 16,260.00 | 16,480.00 | - | 0.30% | 9,825 |
| Jul 24, 2025 | 16,680.00 | 16,970.00 | 16,340.00 | 16,430.00 | - | -1.56% | 10,672 |
| Jul 23, 2025 | 16,470.00 | 16,700.00 | 16,380.00 | 16,690.00 | - | 0.12% | 6,586 |
| Jul 22, 2025 | 16,920.00 | 16,920.00 | 16,470.00 | 16,670.00 | - | -1.30% | 14,018 |
| Jul 21, 2025 | 16,530.00 | 16,900.00 | 16,530.00 | 16,890.00 | - | 1.56% | 5,802 |
| Jul 18, 2025 | 16,820.00 | 16,820.00 | 16,380.00 | 16,630.00 | - | -1.48% | 16,065 |
| Jul 17, 2025 | 17,180.00 | 17,180.00 | 16,650.00 | 16,880.00 | - | -2.03% | 11,920 |
| Jul 16, 2025 | 17,540.00 | 17,680.00 | 16,880.00 | 17,230.00 | - | -1.77% | 15,402 |
| Jul 15, 2025 | 17,800.00 | 17,900.00 | 17,400.00 | 17,540.00 | - | -1.46% | 13,289 |
| Jul 14, 2025 | 17,520.00 | 18,050.00 | 17,010.00 | 17,800.00 | - | 1.66% | 27,882 |
| Jul 11, 2025 | 17,000.00 | 17,570.00 | 16,790.00 | 17,510.00 | - | 3.00% | 41,826 |
| Jul 10, 2025 | 16,610.00 | 17,020.00 | 16,610.00 | 17,000.00 | - | 2.35% | 27,390 |
| Jul 9, 2025 | 16,200.00 | 16,700.00 | 16,040.00 | 16,610.00 | - | 2.47% | 32,950 |
| Jul 8, 2025 | 15,450.00 | 16,250.00 | 15,430.00 | 16,210.00 | - | 4.24% | 50,846 |
| Jul 7, 2025 | 15,170.00 | 15,620.00 | 14,970.00 | 15,550.00 | - | 3.67% | 40,362 |
| Jul 4, 2025 | 14,970.00 | 15,330.00 | 14,940.00 | 15,000.00 | - | 0.20% | 11,324 |
| Jul 3, 2025 | 14,790.00 | 15,030.00 | 14,790.00 | 14,970.00 | - | 0.54% | 9,003 |
| Jul 2, 2025 | 14,980.00 | 15,030.00 | 14,770.00 | 14,890.00 | - | -0.60% | 9,484 |
| Jul 1, 2025 | 14,750.00 | 14,990.00 | 14,750.00 | 14,980.00 | - | 1.56% | 16,836 |
| Jun 30, 2025 | 14,890.00 | 15,000.00 | 14,750.00 | 14,750.00 | - | -0.94% | 5,525 |
| Jun 27, 2025 | 15,230.00 | 15,230.00 | 14,720.00 | 14,890.00 | - | -0.87% | 15,149 |
| Jun 26, 2025 | 15,480.00 | 15,480.00 | 14,970.00 | 15,020.00 | - | -2.21% | 16,032 |
| Jun 25, 2025 | 15,210.00 | 15,500.00 | 15,120.00 | 15,360.00 | - | 0.79% | 22,640 |
| Jun 24, 2025 | 15,090.00 | 15,390.00 | 15,090.00 | 15,240.00 | - | 1.20% | 15,517 |
| Jun 23, 2025 | 15,520.00 | 15,520.00 | 15,050.00 | 15,060.00 | - | -2.33% | 20,971 |
| Jun 20, 2025 | 15,240.00 | 15,550.00 | 15,200.00 | 15,420.00 | - | 1.31% | 10,705 |
| Jun 19, 2025 | 15,430.00 | 15,430.00 | 15,110.00 | 15,220.00 | - | 0.20% | 13,543 |
| Jun 18, 2025 | 15,250.00 | 15,470.00 | 15,180.00 | 15,190.00 | - | -0.39% | 20,521 |
| Jun 17, 2025 | 15,180.00 | 15,310.00 | 15,100.00 | 15,250.00 | - | -0.20% | 10,121 |
| Jun 16, 2025 | 15,130.00 | 15,290.00 | 14,920.00 | 15,280.00 | - | 0.33% | 14,483 |
| Jun 13, 2025 | 15,630.00 | 15,670.00 | 15,190.00 | 15,230.00 | - | -2.56% | 16,266 |
| Jun 12, 2025 | 15,720.00 | 15,790.00 | 15,590.00 | 15,630.00 | - | -0.51% | 11,502 |
| Jun 11, 2025 | 15,500.00 | 15,720.00 | 15,410.00 | 15,710.00 | - | 1.35% | 15,294 |
| Jun 10, 2025 | 15,440.00 | 15,540.00 | 15,240.00 | 15,500.00 | - | 0.39% | 16,556 |
| Jun 9, 2025 | 15,320.00 | 15,570.00 | 15,320.00 | 15,440.00 | - | 0.26% | 22,075 |
| Jun 5, 2025 | 15,410.00 | 15,620.00 | 15,230.00 | 15,400.00 | - | 0.13% | 10,205 |
| Jun 4, 2025 | 15,170.00 | 15,480.00 | 15,090.00 | 15,380.00 | - | 1.38% | 14,101 |
| Jun 2, 2025 | 15,360.00 | 15,360.00 | 15,130.00 | 15,170.00 | - | -0.85% | 5,384 |
| May 30, 2025 | 15,290.00 | 15,320.00 | 15,110.00 | 15,300.00 | - | 0.59% | 2,828 |
| May 29, 2025 | 15,300.00 | 15,400.00 | 15,050.00 | 15,210.00 | - | -0.72% | 17,203 |
| May 28, 2025 | 15,260.00 | 15,430.00 | 15,170.00 | 15,320.00 | - | 0.72% | 4,491 |