Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea · Delayed Price · Currency is KRW 17,190
+210 (1.24%)
At close: May 14, 2026
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 17,200.00 | 17,210.00 | 16,770.00 | 17,190.00 | 17,190.00 | 1.24% | 7,540 |
| May 13, 2026 | 17,240.00 | 17,240.00 | 16,960.00 | 16,980.00 | 16,980.00 | -1.51% | 14,656 |
| May 12, 2026 | 17,400.00 | 17,400.00 | 16,940.00 | 17,240.00 | 17,240.00 | -0.92% | 23,086 |
| May 11, 2026 | 17,350.00 | 17,580.00 | 17,150.00 | 17,400.00 | 17,400.00 | 0.23% | 14,320 |
| May 8, 2026 | 17,260.00 | 17,500.00 | 16,300.00 | 17,360.00 | 17,360.00 | 0.64% | 10,863 |
| May 7, 2026 | 17,530.00 | 17,530.00 | 17,200.00 | 17,250.00 | 17,250.00 | -0.29% | 25,130 |
| May 6, 2026 | 17,630.00 | 17,630.00 | 17,300.00 | 17,300.00 | 17,300.00 | -1.87% | 21,178 |
| May 4, 2026 | 17,830.00 | 18,010.00 | 17,570.00 | 17,630.00 | 17,630.00 | -1.12% | 9,820 |
| Apr 30, 2026 | 17,830.00 | 18,040.00 | 17,710.00 | 17,830.00 | 17,830.00 | -0.45% | 13,232 |
| Apr 29, 2026 | 17,890.00 | 17,990.00 | 17,750.00 | 17,910.00 | 17,910.00 | - | 5,435 |
| Apr 28, 2026 | 18,140.00 | 18,150.00 | 17,890.00 | 17,910.00 | 17,910.00 | -1.00% | 4,612 |
| Apr 27, 2026 | 18,250.00 | 18,250.00 | 17,910.00 | 18,090.00 | 18,090.00 | -0.17% | 6,748 |
| Apr 24, 2026 | 17,740.00 | 18,380.00 | 17,720.00 | 18,120.00 | 18,120.00 | 2.20% | 7,230 |
| Apr 23, 2026 | 18,390.00 | 18,390.00 | 17,700.00 | 17,730.00 | 17,730.00 | -2.04% | 9,379 |
| Apr 22, 2026 | 18,580.00 | 18,580.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.36% | 4,257 |
| Apr 21, 2026 | 18,410.00 | 18,530.00 | 18,290.00 | 18,350.00 | 18,350.00 | -0.27% | 6,044 |
| Apr 20, 2026 | 18,310.00 | 18,590.00 | 18,170.00 | 18,400.00 | 18,400.00 | 0.44% | 17,315 |
| Apr 17, 2026 | 18,410.00 | 18,580.00 | 18,290.00 | 18,320.00 | 18,320.00 | -1.24% | 3,282 |
| Apr 16, 2026 | 18,430.00 | 18,800.00 | 18,200.00 | 18,550.00 | 18,550.00 | 1.03% | 10,998 |
| Apr 15, 2026 | 17,890.00 | 18,440.00 | 17,720.00 | 18,360.00 | 18,360.00 | 3.73% | 14,358 |
| Apr 14, 2026 | 17,600.00 | 17,850.00 | 17,570.00 | 17,700.00 | 17,700.00 | 1.14% | 5,933 |
| Apr 13, 2026 | 17,650.00 | 17,650.00 | 17,280.00 | 17,500.00 | 17,500.00 | -0.34% | 7,301 |
| Apr 10, 2026 | 17,410.00 | 17,670.00 | 17,410.00 | 17,560.00 | 17,560.00 | 0.86% | 14,206 |
| Apr 9, 2026 | 17,690.00 | 17,690.00 | 17,320.00 | 17,410.00 | 17,410.00 | -1.58% | 11,846 |
| Apr 8, 2026 | 17,750.00 | 17,850.00 | 17,430.00 | 17,690.00 | 17,690.00 | 1.38% | 4,477 |
| Apr 7, 2026 | 17,640.00 | 17,750.00 | 17,390.00 | 17,450.00 | 17,450.00 | -1.08% | 7,934 |
| Apr 6, 2026 | 17,710.00 | 17,830.00 | 17,350.00 | 17,640.00 | 17,640.00 | 0.74% | 7,513 |
| Apr 3, 2026 | 17,690.00 | 17,900.00 | 17,360.00 | 17,510.00 | 17,510.00 | 0.52% | 29,290 |
| Apr 2, 2026 | 17,990.00 | 17,990.00 | 17,420.00 | 17,420.00 | 17,420.00 | -2.84% | 30,928 |
| Apr 1, 2026 | 17,920.00 | 18,060.00 | 17,730.00 | 17,930.00 | 17,930.00 | 0.28% | 14,419 |
| Mar 31, 2026 | 17,700.00 | 17,900.00 | 17,550.00 | 17,880.00 | 17,880.00 | 0.51% | 6,180 |
| Mar 30, 2026 | 17,700.00 | 18,000.00 | 17,510.00 | 17,790.00 | 17,790.00 | -0.78% | 5,947 |
| Mar 27, 2026 | 17,690.00 | 17,980.00 | 17,160.00 | 17,930.00 | 17,930.00 | 1.19% | 12,182 |
| Mar 26, 2026 | 17,950.00 | 18,070.00 | 17,720.00 | 17,720.00 | 17,720.00 | -1.28% | 3,223 |
| Mar 25, 2026 | 17,830.00 | 18,080.00 | 17,600.00 | 17,950.00 | 17,950.00 | 1.53% | 6,365 |
| Mar 24, 2026 | 17,710.00 | 17,980.00 | 17,500.00 | 17,680.00 | 17,680.00 | 0.23% | 6,758 |
| Mar 23, 2026 | 17,950.00 | 17,950.00 | 17,430.00 | 17,640.00 | 17,640.00 | -1.73% | 3,849 |
| Mar 20, 2026 | 17,800.00 | 18,080.00 | 17,800.00 | 17,950.00 | 17,950.00 | -0.06% | 2,977 |
| Mar 19, 2026 | 17,890.00 | 18,030.00 | 17,510.00 | 17,960.00 | 17,960.00 | 0.39% | 8,572 |
| Mar 18, 2026 | 17,930.00 | 17,990.00 | 17,800.00 | 17,890.00 | 17,890.00 | -0.22% | 7,627 |
| Mar 17, 2026 | 18,040.00 | 18,040.00 | 17,750.00 | 17,930.00 | 17,930.00 | 1.30% | 5,068 |
| Mar 16, 2026 | 18,140.00 | 18,140.00 | 17,700.00 | 17,700.00 | 17,700.00 | -1.83% | 6,663 |
| Mar 13, 2026 | 17,940.00 | 18,180.00 | 17,710.00 | 18,030.00 | 18,030.00 | 0.22% | 10,296 |
| Mar 12, 2026 | 18,000.00 | 18,200.00 | 17,700.00 | 17,990.00 | 17,990.00 | 0.67% | 7,184 |
| Mar 11, 2026 | 17,500.00 | 18,000.00 | 17,450.00 | 17,870.00 | 17,870.00 | 3.65% | 11,612 |
| Mar 10, 2026 | 17,190.00 | 17,590.00 | 17,000.00 | 17,240.00 | 17,240.00 | 1.77% | 25,806 |
| Mar 9, 2026 | 17,410.00 | 17,410.00 | 16,940.00 | 16,940.00 | 16,940.00 | -3.97% | 25,068 |
| Mar 6, 2026 | 17,850.00 | 17,940.00 | 17,300.00 | 17,640.00 | 17,640.00 | 0.57% | 16,878 |
| Mar 5, 2026 | 17,210.00 | 17,800.00 | 17,210.00 | 17,540.00 | 17,540.00 | 5.03% | 21,671 |
| Mar 4, 2026 | 18,370.00 | 18,370.00 | 16,700.00 | 16,700.00 | 16,700.00 | -9.09% | 14,480 |