Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea
· Delayed Price · Currency is KRW 16,940
-700 (-3.97%)
At close: Mar 9, 2026
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 18,500.00 | 18,500.00 | 18,000.00 | 18,370.00 | 18,370.00 | -2.34% | 18,772 |
| Feb 27, 2026 | 19,400.00 | 19,400.00 | 18,550.00 | 18,810.00 | 18,810.00 | -1.31% | 34,408 |
| Feb 26, 2026 | 19,700.00 | 19,700.00 | 18,980.00 | 19,060.00 | 19,060.00 | -3.25% | 54,771 |
| Feb 25, 2026 | 19,900.00 | 19,900.00 | 19,530.00 | 19,700.00 | 19,700.00 | -1.01% | 29,800 |
| Feb 24, 2026 | 19,910.00 | 20,050.00 | 19,590.00 | 19,900.00 | 19,900.00 | -1.00% | 22,296 |
| Feb 23, 2026 | 19,870.00 | 20,300.00 | 19,650.00 | 20,100.00 | 20,100.00 | 1.98% | 39,251 |
| Feb 20, 2026 | 19,670.00 | 20,000.00 | 19,500.00 | 19,710.00 | 19,710.00 | -0.05% | 29,418 |
| Feb 19, 2026 | 19,050.00 | 19,900.00 | 19,050.00 | 19,720.00 | 19,720.00 | 3.68% | 59,476 |
| Feb 13, 2026 | 18,890.00 | 20,750.00 | 18,570.00 | 19,020.00 | 19,020.00 | 1.98% | 367,434 |
| Feb 12, 2026 | 18,600.00 | 18,900.00 | 18,520.00 | 18,650.00 | 18,650.00 | 0.92% | 21,581 |
| Feb 11, 2026 | 18,880.00 | 18,880.00 | 17,700.00 | 18,480.00 | 18,480.00 | -1.75% | 12,397 |
| Feb 10, 2026 | 19,080.00 | 19,160.00 | 18,710.00 | 18,810.00 | 18,810.00 | - | 11,282 |
| Feb 9, 2026 | 18,810.00 | 19,040.00 | 18,700.00 | 18,810.00 | 18,810.00 | - | 20,969 |
| Feb 6, 2026 | 18,920.00 | 19,470.00 | 18,060.00 | 18,810.00 | 18,810.00 | 0.37% | 23,504 |
| Feb 5, 2026 | 18,100.00 | 19,040.00 | 18,030.00 | 18,740.00 | 18,740.00 | 3.25% | 70,142 |
| Feb 4, 2026 | 17,970.00 | 18,170.00 | 17,740.00 | 18,150.00 | 18,150.00 | 1.62% | 25,718 |
| Feb 3, 2026 | 17,980.00 | 17,980.00 | 17,720.00 | 17,860.00 | 17,860.00 | 0.56% | 38,038 |
| Feb 2, 2026 | 17,760.00 | 17,980.00 | 17,700.00 | 17,760.00 | 17,760.00 | -0.50% | 22,680 |
| Jan 30, 2026 | 18,030.00 | 18,190.00 | 17,800.00 | 17,850.00 | 17,850.00 | -1.00% | 31,772 |
| Jan 29, 2026 | 18,020.00 | 18,140.00 | 17,860.00 | 18,030.00 | 18,030.00 | 0.56% | 33,419 |
| Jan 28, 2026 | 18,180.00 | 18,180.00 | 17,900.00 | 17,930.00 | 17,930.00 | -1.91% | 34,599 |
| Jan 27, 2026 | 18,620.00 | 18,620.00 | 18,110.00 | 18,280.00 | 18,280.00 | -0.65% | 8,615 |
| Jan 26, 2026 | 18,260.00 | 18,590.00 | 17,920.00 | 18,400.00 | 18,400.00 | 2.22% | 29,809 |
| Jan 23, 2026 | 18,140.00 | 18,140.00 | 17,940.00 | 18,000.00 | 18,000.00 | -0.06% | 15,430 |
| Jan 22, 2026 | 18,190.00 | 18,200.00 | 17,990.00 | 18,010.00 | 18,010.00 | -0.06% | 8,948 |
| Jan 21, 2026 | 18,070.00 | 18,290.00 | 17,950.00 | 18,020.00 | 18,020.00 | -0.28% | 14,047 |
| Jan 20, 2026 | 17,520.00 | 18,080.00 | 17,520.00 | 18,070.00 | 18,070.00 | 1.35% | 26,943 |
| Jan 19, 2026 | 17,770.00 | 17,900.00 | 17,750.00 | 17,830.00 | 17,830.00 | -0.45% | 7,540 |
| Jan 16, 2026 | 17,790.00 | 18,070.00 | 17,710.00 | 17,910.00 | 17,910.00 | 0.17% | 19,134 |
| Jan 15, 2026 | 18,000.00 | 18,100.00 | 17,800.00 | 17,880.00 | 17,880.00 | -0.67% | 26,309 |
| Jan 14, 2026 | 17,700.00 | 18,020.00 | 17,700.00 | 18,000.00 | 18,000.00 | 1.12% | 18,464 |
| Jan 13, 2026 | 17,900.00 | 18,030.00 | 17,570.00 | 17,800.00 | 17,800.00 | - | 17,551 |
| Jan 12, 2026 | 17,550.00 | 17,890.00 | 17,350.00 | 17,800.00 | 17,800.00 | 1.42% | 19,065 |
| Jan 9, 2026 | 17,500.00 | 17,920.00 | 17,390.00 | 17,550.00 | 17,550.00 | -0.51% | 12,103 |
| Jan 8, 2026 | 17,630.00 | 17,850.00 | 17,500.00 | 17,640.00 | 17,640.00 | -0.11% | 13,745 |
| Jan 7, 2026 | 17,330.00 | 17,700.00 | 17,330.00 | 17,660.00 | 17,660.00 | 1.03% | 14,534 |
| Jan 6, 2026 | 17,300.00 | 17,600.00 | 17,300.00 | 17,480.00 | 17,480.00 | 0.69% | 14,452 |
| Jan 5, 2026 | 17,630.00 | 17,700.00 | 17,240.00 | 17,360.00 | 17,360.00 | -1.53% | 23,139 |
| Jan 2, 2026 | 18,190.00 | 18,190.00 | 17,630.00 | 17,630.00 | 17,630.00 | -2.49% | 11,697 |
| Dec 30, 2025 | 17,680.00 | 18,080.00 | 17,620.00 | 18,080.00 | 18,080.00 | 1.69% | 28,574 |
| Dec 29, 2025 | 18,030.00 | 18,030.00 | 17,760.00 | 17,780.00 | 17,780.00 | -1.44% | 14,430 |
| Dec 26, 2025 | 17,850.00 | 18,060.00 | 17,780.00 | 18,040.00 | 17,740.00 | 0.84% | 41,599 |
| Dec 24, 2025 | 17,720.00 | 17,940.00 | 17,580.00 | 17,890.00 | 17,592.49 | 0.96% | 25,039 |
| Dec 23, 2025 | 17,620.00 | 17,720.00 | 17,350.00 | 17,720.00 | 17,425.32 | 0.57% | 16,471 |
| Dec 22, 2025 | 17,600.00 | 17,790.00 | 17,490.00 | 17,620.00 | 17,326.98 | 0.11% | 17,254 |
| Dec 19, 2025 | 17,700.00 | 17,770.00 | 17,490.00 | 17,600.00 | 17,307.32 | -0.56% | 20,091 |
| Dec 18, 2025 | 17,790.00 | 17,850.00 | 17,690.00 | 17,700.00 | 17,405.65 | -1.28% | 9,424 |
| Dec 17, 2025 | 17,830.00 | 17,970.00 | 17,770.00 | 17,930.00 | 17,631.83 | 0.56% | 6,739 |
| Dec 16, 2025 | 18,010.00 | 18,030.00 | 17,820.00 | 17,830.00 | 17,533.49 | -1.00% | 9,235 |
| Dec 15, 2025 | 17,820.00 | 18,160.00 | 17,820.00 | 18,010.00 | 17,710.50 | -0.44% | 5,849 |
| Dec 12, 2025 | 17,980.00 | 18,100.00 | 17,890.00 | 18,090.00 | 17,789.17 | 0.67% | 19,567 |
| Dec 11, 2025 | 17,830.00 | 17,970.00 | 17,670.00 | 17,970.00 | 17,671.16 | 0.79% | 20,400 |
| Dec 10, 2025 | 17,890.00 | 17,890.00 | 17,700.00 | 17,830.00 | 17,533.49 | -0.34% | 7,635 |
| Dec 9, 2025 | 17,840.00 | 17,890.00 | 17,740.00 | 17,890.00 | 17,592.49 | 0.28% | 21,784 |
| Dec 8, 2025 | 17,830.00 | 17,940.00 | 17,730.00 | 17,840.00 | 17,543.33 | 0.06% | 1,986 |
| Dec 5, 2025 | 17,710.00 | 17,870.00 | 17,700.00 | 17,830.00 | 17,533.49 | 0.11% | 10,047 |
| Dec 4, 2025 | 17,650.00 | 18,000.00 | 17,230.00 | 17,810.00 | 17,513.82 | 0.74% | 21,305 |
| Dec 3, 2025 | 17,730.00 | 17,740.00 | 17,500.00 | 17,680.00 | 17,385.99 | -0.28% | 14,561 |
| Dec 2, 2025 | 17,950.00 | 17,950.00 | 17,600.00 | 17,730.00 | 17,435.16 | -1.23% | 35,052 |
| Dec 1, 2025 | 17,970.00 | 18,180.00 | 17,830.00 | 17,950.00 | 17,651.50 | -0.11% | 9,674 |
| Nov 28, 2025 | 17,910.00 | 17,980.00 | 17,750.00 | 17,970.00 | 17,671.16 | 0.34% | 6,458 |
| Nov 27, 2025 | 18,010.00 | 18,100.00 | 17,900.00 | 17,910.00 | 17,612.16 | -0.56% | 15,923 |
| Nov 26, 2025 | 17,990.00 | 18,100.00 | 17,810.00 | 18,010.00 | 17,710.50 | 0.11% | 12,247 |
| Nov 25, 2025 | 18,050.00 | 18,190.00 | 17,810.00 | 17,990.00 | 17,690.83 | -0.33% | 19,833 |
| Nov 24, 2025 | 18,040.00 | 18,250.00 | 17,720.00 | 18,050.00 | 17,749.83 | 0.33% | 13,446 |
| Nov 21, 2025 | 17,690.00 | 18,140.00 | 17,520.00 | 17,990.00 | 17,690.83 | 0.56% | 29,614 |
| Nov 20, 2025 | 17,990.00 | 18,000.00 | 17,820.00 | 17,890.00 | 17,592.49 | -0.28% | 8,677 |
| Nov 19, 2025 | 17,820.00 | 18,020.00 | 17,690.00 | 17,940.00 | 17,641.66 | 0.39% | 20,590 |
| Nov 18, 2025 | 17,910.00 | 18,150.00 | 17,870.00 | 17,870.00 | 17,572.83 | -1.11% | 9,831 |
| Nov 17, 2025 | 17,900.00 | 18,070.00 | 17,640.00 | 18,070.00 | 17,769.50 | 0.95% | 11,314 |
| Nov 14, 2025 | 17,750.00 | 18,040.00 | 17,710.00 | 17,900.00 | 17,602.33 | -0.33% | 6,611 |
| Nov 13, 2025 | 17,950.00 | 18,150.00 | 17,830.00 | 17,960.00 | 17,661.33 | 0.22% | 7,264 |
| Nov 12, 2025 | 17,600.00 | 17,970.00 | 17,520.00 | 17,920.00 | 17,622.00 | 1.82% | 8,903 |
| Nov 11, 2025 | 17,960.00 | 18,310.00 | 17,600.00 | 17,600.00 | 17,307.32 | -3.24% | 12,869 |
| Nov 10, 2025 | 17,960.00 | 18,200.00 | 17,790.00 | 18,190.00 | 17,887.51 | 2.08% | 18,238 |
| Nov 7, 2025 | 17,810.00 | 18,050.00 | 17,610.00 | 17,820.00 | 17,523.66 | 0.06% | 16,826 |
| Nov 6, 2025 | 17,800.00 | 17,990.00 | 17,660.00 | 17,810.00 | 17,513.82 | 0.06% | 8,338 |
| Nov 5, 2025 | 17,430.00 | 17,990.00 | 17,080.00 | 17,800.00 | 17,503.99 | 0.62% | 22,427 |
| Nov 4, 2025 | 17,600.00 | 18,000.00 | 17,420.00 | 17,690.00 | 17,395.82 | 0.51% | 18,457 |
| Nov 3, 2025 | 17,960.00 | 17,960.00 | 17,410.00 | 17,600.00 | 17,307.32 | -2.06% | 18,696 |
| Oct 31, 2025 | 18,040.00 | 18,170.00 | 17,830.00 | 17,970.00 | 17,671.16 | -0.33% | 16,393 |
| Oct 30, 2025 | 17,670.00 | 18,120.00 | 17,600.00 | 18,030.00 | 17,730.17 | 1.01% | 38,180 |
| Oct 29, 2025 | 17,950.00 | 18,110.00 | 17,480.00 | 17,850.00 | 17,553.16 | -0.56% | 19,304 |
| Oct 28, 2025 | 17,670.00 | 18,200.00 | 17,550.00 | 17,950.00 | 17,651.50 | 0.84% | 29,758 |
| Oct 27, 2025 | 17,740.00 | 18,180.00 | 17,510.00 | 17,800.00 | 17,503.99 | 0.34% | 36,447 |
| Oct 24, 2025 | 17,970.00 | 17,970.00 | 17,610.00 | 17,740.00 | 17,444.99 | -1.28% | 11,233 |
| Oct 23, 2025 | 18,050.00 | 18,190.00 | 17,770.00 | 17,970.00 | 17,671.16 | -0.33% | 9,091 |
| Oct 22, 2025 | 17,570.00 | 18,050.00 | 17,410.00 | 18,030.00 | 17,730.17 | 2.62% | 20,646 |
| Oct 21, 2025 | 17,670.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,277.82 | -0.06% | 21,727 |
| Oct 20, 2025 | 17,340.00 | 17,650.00 | 17,340.00 | 17,580.00 | 17,287.65 | - | 13,265 |
| Oct 17, 2025 | 17,700.00 | 17,700.00 | 17,060.00 | 17,580.00 | 17,287.65 | - | 18,973 |
| Oct 16, 2025 | 17,980.00 | 17,980.00 | 17,520.00 | 17,580.00 | 17,287.65 | -1.68% | 7,735 |
| Oct 15, 2025 | 17,680.00 | 17,980.00 | 17,500.00 | 17,880.00 | 17,582.66 | 1.65% | 12,313 |
| Oct 14, 2025 | 17,590.00 | 17,990.00 | 17,440.00 | 17,590.00 | 17,297.48 | - | 11,391 |
| Oct 13, 2025 | 17,330.00 | 17,700.00 | 16,950.00 | 17,590.00 | 17,297.48 | -0.06% | 48,876 |
| Oct 10, 2025 | 18,100.00 | 18,100.00 | 17,100.00 | 17,600.00 | 17,307.32 | -2.76% | 13,253 |
| Oct 2, 2025 | 18,130.00 | 18,220.00 | 17,900.00 | 18,100.00 | 17,799.00 | -0.22% | 7,294 |