Intelligent Digital Integrated Security Co., Ltd. (KOSDAQ:143160)
South Korea
· Delayed Price · Currency is KRW 17,830
+20 (0.11%)
At close: Dec 5, 2025
KOSDAQ:143160 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17,650.00 | 18,000.00 | 17,230.00 | 17,810.00 | 17,810.00 | 0.74% | 21,294 |
| Dec 3, 2025 | 17,730.00 | 17,740.00 | 17,500.00 | 17,680.00 | 17,680.00 | -0.28% | 14,561 |
| Dec 2, 2025 | 17,950.00 | 17,950.00 | 17,600.00 | 17,730.00 | 17,730.00 | -1.23% | 35,051 |
| Dec 1, 2025 | 17,970.00 | 18,180.00 | 17,830.00 | 17,950.00 | 17,950.00 | -0.11% | 9,674 |
| Nov 28, 2025 | 17,910.00 | 17,980.00 | 17,750.00 | 17,970.00 | 17,970.00 | 0.34% | 6,458 |
| Nov 27, 2025 | 18,010.00 | 18,100.00 | 17,900.00 | 17,910.00 | 17,910.00 | -0.56% | 15,923 |
| Nov 26, 2025 | 17,990.00 | 18,100.00 | 17,810.00 | 18,010.00 | 18,010.00 | 0.11% | 12,246 |
| Nov 25, 2025 | 18,050.00 | 18,190.00 | 17,810.00 | 17,990.00 | 17,990.00 | -0.33% | 19,830 |
| Nov 24, 2025 | 18,040.00 | 18,250.00 | 17,720.00 | 18,050.00 | 18,050.00 | 0.33% | 13,446 |
| Nov 21, 2025 | 17,690.00 | 18,140.00 | 17,520.00 | 17,990.00 | 17,990.00 | 0.56% | 29,614 |
| Nov 20, 2025 | 17,990.00 | 18,000.00 | 17,820.00 | 17,890.00 | 17,890.00 | -0.28% | 8,677 |
| Nov 19, 2025 | 17,820.00 | 18,020.00 | 17,690.00 | 17,940.00 | 17,940.00 | 0.39% | 20,590 |
| Nov 18, 2025 | 17,910.00 | 18,150.00 | 17,870.00 | 17,870.00 | 17,870.00 | -1.11% | 9,831 |
| Nov 17, 2025 | 17,900.00 | 18,070.00 | 17,640.00 | 18,070.00 | 18,070.00 | 0.95% | 11,314 |
| Nov 14, 2025 | 17,750.00 | 18,040.00 | 17,710.00 | 17,900.00 | 17,900.00 | -0.33% | 6,611 |
| Nov 13, 2025 | 17,950.00 | 18,150.00 | 17,830.00 | 17,960.00 | 17,960.00 | 0.22% | 7,264 |
| Nov 12, 2025 | 17,600.00 | 17,970.00 | 17,520.00 | 17,920.00 | 17,920.00 | 1.82% | 8,903 |
| Nov 11, 2025 | 17,960.00 | 18,310.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.24% | 12,869 |
| Nov 10, 2025 | 17,960.00 | 18,200.00 | 17,790.00 | 18,190.00 | 18,190.00 | 2.08% | 18,238 |
| Nov 7, 2025 | 17,810.00 | 18,050.00 | 17,610.00 | 17,820.00 | 17,820.00 | 0.06% | 16,826 |
| Nov 6, 2025 | 17,800.00 | 17,990.00 | 17,660.00 | 17,810.00 | 17,810.00 | 0.06% | 8,338 |
| Nov 5, 2025 | 17,430.00 | 17,990.00 | 17,080.00 | 17,800.00 | 17,800.00 | 0.62% | 22,427 |
| Nov 4, 2025 | 17,600.00 | 18,000.00 | 17,420.00 | 17,690.00 | 17,690.00 | 0.51% | 18,457 |
| Nov 3, 2025 | 17,960.00 | 17,960.00 | 17,410.00 | 17,600.00 | 17,600.00 | -2.06% | 18,696 |
| Oct 31, 2025 | 18,040.00 | 18,170.00 | 17,830.00 | 17,970.00 | 17,970.00 | -0.33% | 16,393 |
| Oct 30, 2025 | 17,670.00 | 18,120.00 | 17,600.00 | 18,030.00 | 18,030.00 | 1.01% | 38,180 |
| Oct 29, 2025 | 17,950.00 | 18,110.00 | 17,480.00 | 17,850.00 | 17,850.00 | -0.56% | 19,304 |
| Oct 28, 2025 | 17,670.00 | 18,200.00 | 17,550.00 | 17,950.00 | 17,950.00 | 0.84% | 29,758 |
| Oct 27, 2025 | 17,740.00 | 18,180.00 | 17,510.00 | 17,800.00 | 17,800.00 | 0.34% | 36,447 |
| Oct 24, 2025 | 17,970.00 | 17,970.00 | 17,610.00 | 17,740.00 | 17,740.00 | -1.28% | 11,233 |
| Oct 23, 2025 | 18,050.00 | 18,190.00 | 17,770.00 | 17,970.00 | 17,970.00 | -0.33% | 9,091 |
| Oct 22, 2025 | 17,570.00 | 18,050.00 | 17,410.00 | 18,030.00 | 18,030.00 | 2.62% | 20,646 |
| Oct 21, 2025 | 17,670.00 | 18,000.00 | 17,400.00 | 17,570.00 | 17,570.00 | -0.06% | 21,727 |
| Oct 20, 2025 | 17,340.00 | 17,650.00 | 17,340.00 | 17,580.00 | 17,580.00 | - | 13,265 |
| Oct 17, 2025 | 17,700.00 | 17,700.00 | 17,060.00 | 17,580.00 | 17,580.00 | - | 18,973 |
| Oct 16, 2025 | 17,980.00 | 17,980.00 | 17,520.00 | 17,580.00 | 17,580.00 | -1.68% | 7,735 |
| Oct 15, 2025 | 17,680.00 | 17,980.00 | 17,500.00 | 17,880.00 | 17,880.00 | 1.65% | 12,313 |
| Oct 14, 2025 | 17,590.00 | 17,990.00 | 17,440.00 | 17,590.00 | 17,590.00 | - | 11,391 |
| Oct 13, 2025 | 17,330.00 | 17,700.00 | 16,950.00 | 17,590.00 | 17,590.00 | -0.06% | 48,876 |
| Oct 10, 2025 | 18,100.00 | 18,100.00 | 17,100.00 | 17,600.00 | 17,600.00 | -2.76% | 13,253 |
| Oct 2, 2025 | 18,130.00 | 18,220.00 | 17,900.00 | 18,100.00 | 18,100.00 | -0.22% | 7,294 |
| Oct 1, 2025 | 18,100.00 | 18,220.00 | 17,800.00 | 18,140.00 | 18,140.00 | 0.22% | 9,267 |
| Sep 30, 2025 | 17,670.00 | 18,200.00 | 17,510.00 | 18,100.00 | 18,100.00 | 2.43% | 12,706 |
| Sep 29, 2025 | 17,560.00 | 17,790.00 | 17,510.00 | 17,670.00 | 17,670.00 | -0.17% | 4,034 |
| Sep 26, 2025 | 17,600.00 | 17,790.00 | 17,570.00 | 17,700.00 | 17,700.00 | -0.56% | 8,858 |
| Sep 25, 2025 | 17,500.00 | 17,830.00 | 17,500.00 | 17,800.00 | 17,800.00 | 1.14% | 3,367 |
| Sep 24, 2025 | 17,900.00 | 17,980.00 | 17,480.00 | 17,600.00 | 17,600.00 | -1.68% | 13,107 |
| Sep 23, 2025 | 17,720.00 | 17,990.00 | 17,720.00 | 17,900.00 | 17,900.00 | 0.17% | 11,401 |
| Sep 22, 2025 | 18,020.00 | 18,070.00 | 17,650.00 | 17,870.00 | 17,870.00 | -0.78% | 11,884 |
| Sep 19, 2025 | 18,280.00 | 18,280.00 | 17,870.00 | 18,010.00 | 18,010.00 | -0.33% | 6,588 |