Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 16,120
+30 (0.19%)
At close: Sep 3, 2026
KOSDAQ:143160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16,060.00 | 16,200.00 | 15,910.00 | 16,120.00 | 16,120.00 | 0.19% | 8,274 |
| Sep 2, 2026 | 16,280.00 | 16,280.00 | 16,000.00 | 16,090.00 | 16,090.00 | -1.23% | 970 |
| Sep 1, 2026 | 16,250.00 | 16,300.00 | 16,170.00 | 16,290.00 | 16,290.00 | 0.25% | 2,054 |
| Aug 31, 2026 | 16,090.00 | 16,260.00 | 16,000.00 | 16,250.00 | 16,250.00 | 0.62% | 3,899 |
| Aug 28, 2026 | 15,980.00 | 16,290.00 | 15,980.00 | 16,150.00 | 16,150.00 | 0.94% | 2,518 |
| Aug 27, 2026 | 15,990.00 | 16,320.00 | 15,820.00 | 16,000.00 | 16,000.00 | -0.81% | 5,093 |
| Aug 26, 2026 | 16,020.00 | 16,240.00 | 16,000.00 | 16,130.00 | 16,130.00 | -0.06% | 2,796 |
| Aug 25, 2026 | 15,970.00 | 16,220.00 | 15,900.00 | 16,140.00 | 16,140.00 | 0.31% | 3,948 |
| Aug 24, 2026 | 16,010.00 | 16,190.00 | 15,960.00 | 16,090.00 | 16,090.00 | -0.43% | 4,673 |
| Aug 21, 2026 | 16,200.00 | 16,340.00 | 16,070.00 | 16,160.00 | 16,160.00 | -1.04% | 944 |
| Aug 20, 2026 | 15,410.00 | 16,440.00 | 15,390.00 | 16,330.00 | 16,330.00 | 5.02% | 22,055 |
| Aug 19, 2026 | 15,430.00 | 15,730.00 | 15,200.00 | 15,550.00 | 15,550.00 | -0.32% | 20,092 |
| Aug 18, 2026 | 15,790.00 | 15,800.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.64% | 10,271 |
| Aug 14, 2026 | 15,490.00 | 15,740.00 | 15,480.00 | 15,700.00 | 15,700.00 | 1.42% | 6,055 |
| Aug 13, 2026 | 15,760.00 | 15,800.00 | 15,420.00 | 15,480.00 | 15,480.00 | -1.71% | 3,433 |
| Aug 12, 2026 | 15,790.00 | 15,800.00 | 15,480.00 | 15,750.00 | 15,750.00 | -0.25% | 4,445 |
| Aug 11, 2026 | 15,350.00 | 15,800.00 | 15,350.00 | 15,790.00 | 15,790.00 | 1.81% | 4,545 |
| Aug 10, 2026 | 15,290.00 | 15,650.00 | 15,160.00 | 15,510.00 | 15,510.00 | 1.51% | 6,729 |
| Aug 7, 2026 | 15,320.00 | 15,430.00 | 15,070.00 | 15,280.00 | 15,280.00 | -0.07% | 4,921 |
| Aug 6, 2026 | 15,150.00 | 15,300.00 | 14,990.00 | 15,290.00 | 15,290.00 | 0.79% | 2,072 |
| Aug 5, 2026 | 15,270.00 | 15,290.00 | 14,990.00 | 15,170.00 | 15,170.00 | -0.65% | 10,361 |
| Aug 4, 2026 | 15,300.00 | 15,490.00 | 15,030.00 | 15,270.00 | 15,270.00 | -0.20% | 6,846 |
| Aug 3, 2026 | 16,030.00 | 16,090.00 | 15,210.00 | 15,300.00 | 15,300.00 | -4.97% | 4,429 |
| Jul 31, 2026 | 15,900.00 | 16,100.00 | 15,600.00 | 16,100.00 | 16,100.00 | 1.58% | 10,582 |
| Jul 30, 2026 | 15,650.00 | 15,870.00 | 15,370.00 | 15,850.00 | 15,850.00 | 1.28% | 24,495 |
| Jul 29, 2026 | 15,930.00 | 15,980.00 | 15,430.00 | 15,650.00 | 15,650.00 | -0.95% | 28,599 |
| Jul 28, 2026 | 15,810.00 | 16,000.00 | 15,610.00 | 15,800.00 | 15,800.00 | -0.06% | 16,389 |
| Jul 27, 2026 | 16,000.00 | 16,060.00 | 15,630.00 | 15,810.00 | 15,810.00 | -0.38% | 16,014 |
| Jul 24, 2026 | 15,980.00 | 16,100.00 | 15,750.00 | 15,870.00 | 15,870.00 | -0.25% | 6,590 |
| Jul 23, 2026 | 15,650.00 | 15,980.00 | 15,460.00 | 15,910.00 | 15,910.00 | 2.65% | 13,839 |
| Jul 22, 2026 | 15,610.00 | 15,640.00 | 15,310.00 | 15,500.00 | 15,500.00 | 0.39% | 5,915 |
| Jul 21, 2026 | 15,190.00 | 15,510.00 | 15,190.00 | 15,440.00 | 15,440.00 | 0.78% | 18,389 |
| Jul 20, 2026 | 15,460.00 | 15,540.00 | 15,210.00 | 15,320.00 | 15,320.00 | -0.39% | 11,459 |
| Jul 16, 2026 | 15,300.00 | 15,580.00 | 15,200.00 | 15,380.00 | 15,380.00 | 0.72% | 8,093 |
| Jul 15, 2026 | 14,980.00 | 15,270.00 | 14,980.00 | 15,270.00 | 15,270.00 | 2.07% | 3,643 |
| Jul 14, 2026 | 15,000.00 | 15,000.00 | 14,580.00 | 14,960.00 | 14,960.00 | 0.40% | 13,676 |
| Jul 13, 2026 | 15,110.00 | 15,350.00 | 14,810.00 | 14,900.00 | 14,900.00 | -2.49% | 5,680 |
| Jul 10, 2026 | 14,860.00 | 15,800.00 | 14,750.00 | 15,280.00 | 15,280.00 | 2.41% | 6,169 |
| Jul 9, 2026 | 15,160.00 | 15,160.00 | 14,830.00 | 14,920.00 | 14,920.00 | -0.53% | 12,003 |
| Jul 8, 2026 | 15,210.00 | 15,320.00 | 14,870.00 | 15,000.00 | 15,000.00 | -1.96% | 14,601 |
| Jul 7, 2026 | 15,290.00 | 15,370.00 | 15,010.00 | 15,300.00 | 15,300.00 | 0.13% | 5,003 |
| Jul 6, 2026 | 15,100.00 | 15,370.00 | 14,900.00 | 15,280.00 | 15,280.00 | 1.73% | 11,225 |
| Jul 3, 2026 | 14,830.00 | 15,160.00 | 14,460.00 | 15,020.00 | 15,020.00 | 1.35% | 19,067 |
| Jul 2, 2026 | 14,880.00 | 15,210.00 | 14,730.00 | 14,820.00 | 14,820.00 | -2.69% | 7,868 |
| Jul 1, 2026 | 15,320.00 | 15,330.00 | 14,940.00 | 15,230.00 | 15,230.00 | -0.13% | 5,963 |
| Jun 30, 2026 | 15,160.00 | 15,330.00 | 15,030.00 | 15,250.00 | 15,250.00 | 0.46% | 1,406 |
| Jun 29, 2026 | 14,200.00 | 15,180.00 | 14,200.00 | 15,180.00 | 15,180.00 | 7.81% | 15,333 |
| Jun 26, 2026 | 14,260.00 | 14,600.00 | 14,080.00 | 14,080.00 | 14,080.00 | -2.22% | 14,447 |
| Jun 25, 2026 | 14,120.00 | 14,570.00 | 14,120.00 | 14,400.00 | 14,400.00 | 1.98% | 6,577 |
| Jun 24, 2026 | 13,910.00 | 14,210.00 | 13,670.00 | 14,120.00 | 14,120.00 | 1.51% | 11,406 |