Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 15,580
-80 (-0.51%)
At close: Oct 23, 2026
KOSDAQ:143160 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 15,810.00 | 15,810.00 | 15,240.00 | 15,580.00 | 15,580.00 | -0.51% | 4,067 |
| Oct 22, 2026 | 15,870.00 | 15,870.00 | 15,430.00 | 15,660.00 | 15,660.00 | -0.57% | 3,637 |
| Oct 21, 2026 | 15,600.00 | 15,790.00 | 15,560.00 | 15,750.00 | 15,750.00 | - | 3,093 |
| Oct 20, 2026 | 15,810.00 | 15,840.00 | 15,610.00 | 15,750.00 | 15,750.00 | -0.38% | 1,969 |
| Oct 19, 2026 | 15,790.00 | 15,920.00 | 15,510.00 | 15,810.00 | 15,810.00 | -0.69% | 6,389 |
| Oct 16, 2026 | 15,540.00 | 15,930.00 | 15,540.00 | 15,920.00 | 15,920.00 | 0.95% | 2,973 |
| Oct 15, 2026 | 15,970.00 | 15,970.00 | 15,460.00 | 15,770.00 | 15,770.00 | -0.94% | 4,972 |
| Oct 14, 2026 | 15,880.00 | 15,950.00 | 15,710.00 | 15,920.00 | 15,920.00 | -0.13% | 1,671 |
| Oct 13, 2026 | 15,870.00 | 15,950.00 | 15,700.00 | 15,940.00 | 15,940.00 | -0.06% | 2,574 |
| Oct 12, 2026 | 16,040.00 | 16,040.00 | 15,680.00 | 15,950.00 | 15,950.00 | -0.06% | 4,002 |
| Oct 8, 2026 | 15,990.00 | 15,990.00 | 15,770.00 | 15,960.00 | 15,960.00 | -0.19% | 2,528 |
| Oct 7, 2026 | 15,950.00 | 16,020.00 | 15,830.00 | 15,990.00 | 15,990.00 | -0.19% | 2,459 |
| Oct 6, 2026 | 16,090.00 | 16,090.00 | 15,830.00 | 16,020.00 | 16,020.00 | -0.06% | 2,009 |
| Oct 2, 2026 | 16,100.00 | 16,330.00 | 15,800.00 | 16,030.00 | 16,030.00 | 0.25% | 5,673 |
| Oct 1, 2026 | 15,970.00 | 15,990.00 | 15,600.00 | 15,990.00 | 15,990.00 | 0.69% | 4,081 |
| Sep 30, 2026 | 15,950.00 | 15,970.00 | 15,750.00 | 15,880.00 | 15,880.00 | -0.38% | 1,179 |
| Sep 29, 2026 | 15,970.00 | 15,970.00 | 15,740.00 | 15,940.00 | 15,940.00 | - | 2,695 |
| Sep 28, 2026 | 15,920.00 | 15,980.00 | 15,780.00 | 15,940.00 | 15,940.00 | 0.19% | 1,888 |
| Sep 23, 2026 | 16,000.00 | 16,020.00 | 15,640.00 | 15,910.00 | 15,910.00 | -0.13% | 2,904 |
| Sep 22, 2026 | 15,920.00 | 16,010.00 | 15,760.00 | 15,930.00 | 15,930.00 | 0.13% | 2,613 |
| Sep 21, 2026 | 16,130.00 | 16,130.00 | 15,750.00 | 15,910.00 | 15,910.00 | -0.31% | 4,283 |
| Sep 18, 2026 | 16,010.00 | 16,140.00 | 15,800.00 | 15,960.00 | 15,960.00 | 0.13% | 1,209 |
| Sep 17, 2026 | 16,090.00 | 16,090.00 | 15,740.00 | 15,940.00 | 15,940.00 | -0.25% | 6,684 |
| Sep 16, 2026 | 16,110.00 | 16,110.00 | 15,850.00 | 15,980.00 | 15,980.00 | -0.44% | 585 |
| Sep 15, 2026 | 16,140.00 | 16,140.00 | 15,870.00 | 16,050.00 | 16,050.00 | 0.19% | 3,563 |
| Sep 14, 2026 | 16,030.00 | 16,030.00 | 15,860.00 | 16,020.00 | 16,020.00 | -0.06% | 1,391 |
| Sep 11, 2026 | 15,950.00 | 16,090.00 | 15,870.00 | 16,030.00 | 16,030.00 | -0.25% | 2,044 |
| Sep 10, 2026 | 16,110.00 | 16,190.00 | 15,900.00 | 16,070.00 | 16,070.00 | -0.19% | 5,730 |
| Sep 9, 2026 | 16,150.00 | 16,170.00 | 15,910.00 | 16,100.00 | 16,100.00 | -0.25% | 7,613 |
| Sep 8, 2026 | 16,120.00 | 16,160.00 | 16,000.00 | 16,140.00 | 16,140.00 | 0.12% | 4,286 |
| Sep 7, 2026 | 15,950.00 | 16,150.00 | 15,950.00 | 16,120.00 | 16,120.00 | 0.12% | 3,141 |
| Sep 4, 2026 | 16,130.00 | 16,250.00 | 15,800.00 | 16,100.00 | 16,100.00 | -0.12% | 2,821 |
| 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 |