IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13,820.00 | 14,070.00 | 13,640.00 | 13,890.00 | 13,890.00 | 3,162 |
| 2026-10-15 | 14,290.00 | 14,290.00 | 13,450.00 | 13,790.00 | 13,790.00 | 2,162 |
| 2026-10-14 | 14,020.00 | 14,500.00 | 13,950.00 | 14,210.00 | 14,210.00 | 783 |
| 2026-10-13 | 14,600.00 | 14,600.00 | 13,970.00 | 14,290.00 | 14,290.00 | 2,032 |
| 2026-10-12 | 14,400.00 | 14,400.00 | 14,160.00 | 14,400.00 | 14,400.00 | 2,629 |
| 2026-10-08 | 14,520.00 | 14,590.00 | 14,310.00 | 14,400.00 | 14,400.00 | 2,217 |
| 2026-10-07 | 14,620.00 | 14,620.00 | 14,170.00 | 14,410.00 | 14,410.00 | 6,484 |
| 2026-10-06 | 14,650.00 | 14,680.00 | 14,400.00 | 14,490.00 | 14,490.00 | 6,220 |
| 2026-10-02 | 14,820.00 | 14,820.00 | 14,430.00 | 14,650.00 | 14,650.00 | 3,530 |
| 2026-10-01 | 15,110.00 | 15,120.00 | 14,740.00 | 14,820.00 | 14,820.00 | 82,581 |
| 2026-09-30 | 14,670.00 | 15,050.00 | 14,370.00 | 15,000.00 | 15,000.00 | 10,575 |
| 2026-09-29 | 14,910.00 | 14,910.00 | 14,350.00 | 14,680.00 | 14,680.00 | 1,813 |
| 2026-09-28 | 15,040.00 | 15,100.00 | 14,630.00 | 14,790.00 | 14,790.00 | 720 |
| 2026-09-23 | 14,750.00 | 15,050.00 | 14,590.00 | 14,680.00 | 14,680.00 | 694 |
| 2026-09-22 | 14,700.00 | 14,780.00 | 14,500.00 | 14,610.00 | 14,610.00 | 2,316 |
| 2026-09-21 | 14,930.00 | 14,990.00 | 14,540.00 | 14,780.00 | 14,780.00 | 6,560 |
| 2026-09-18 | 15,120.00 | 15,120.00 | 14,900.00 | 14,990.00 | 14,990.00 | 1,388 |
| 2026-09-17 | 15,200.00 | 15,230.00 | 14,830.00 | 15,100.00 | 15,100.00 | 2,821 |
| 2026-09-16 | 14,800.00 | 15,100.00 | 14,750.00 | 14,970.00 | 14,970.00 | 2,664 |
| 2026-09-15 | 15,250.00 | 15,260.00 | 14,880.00 | 14,970.00 | 14,970.00 | 1,800 |
| 2026-09-14 | 15,180.00 | 15,300.00 | 14,850.00 | 15,200.00 | 15,200.00 | 2,840 |
| 2026-09-11 | 15,220.00 | 15,290.00 | 14,960.00 | 15,160.00 | 15,160.00 | 309 |
| 2026-09-10 | 14,970.00 | 15,230.00 | 14,910.00 | 15,120.00 | 15,120.00 | 506 |
| 2026-09-09 | 15,170.00 | 15,180.00 | 14,900.00 | 14,970.00 | 14,970.00 | 1,374 |
| 2026-09-08 | 15,100.00 | 15,350.00 | 15,060.00 | 15,170.00 | 15,170.00 | 2,544 |
| 2026-09-07 | 15,300.00 | 15,350.00 | 15,010.00 | 15,100.00 | 15,100.00 | 2,621 |
| 2026-09-04 | 15,360.00 | 15,450.00 | 15,270.00 | 15,290.00 | 15,290.00 | 3,320 |
| 2026-09-03 | 15,330.00 | 15,330.00 | 14,900.00 | 15,270.00 | 15,270.00 | 2,576 |
| 2026-09-02 | 15,120.00 | 15,320.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1,970 |
| 2026-09-01 | 15,240.00 | 15,390.00 | 15,120.00 | 15,310.00 | 15,310.00 | 1,216 |
| 2026-08-31 | 15,100.00 | 15,430.00 | 14,830.00 | 15,300.00 | 15,300.00 | 1,491 |
| 2026-08-28 | 15,300.00 | 15,300.00 | 15,070.00 | 15,100.00 | 15,100.00 | 2,351 |
| 2026-08-27 | 15,250.00 | 15,250.00 | 15,060.00 | 15,250.00 | 15,250.00 | 693 |
| 2026-08-26 | 14,970.00 | 15,300.00 | 14,970.00 | 15,180.00 | 15,180.00 | 1,662 |
| 2026-08-25 | 15,110.00 | 15,240.00 | 14,810.00 | 15,000.00 | 15,000.00 | 34,914 |
| 2026-08-24 | 14,750.00 | 15,070.00 | 14,610.00 | 14,850.00 | 14,850.00 | 3,333 |
| 2026-08-21 | 15,290.00 | 15,300.00 | 14,650.00 | 14,750.00 | 14,750.00 | 6,611 |
| 2026-08-20 | 14,810.00 | 15,120.00 | 14,550.00 | 15,040.00 | 15,040.00 | 4,041 |
| 2026-08-19 | 15,660.00 | 15,660.00 | 14,540.00 | 14,890.00 | 14,890.00 | 5,930 |
| 2026-08-18 | 15,620.00 | 15,620.00 | 15,170.00 | 15,210.00 | 15,210.00 | 10,068 |
| 2026-08-14 | 15,290.00 | 15,740.00 | 14,900.00 | 15,630.00 | 15,630.00 | 14,923 |
| 2026-08-13 | 14,930.00 | 15,300.00 | 14,750.00 | 15,270.00 | 15,270.00 | 5,095 |
| 2026-08-12 | 14,960.00 | 15,350.00 | 14,820.00 | 14,940.00 | 14,940.00 | 442 |
| 2026-08-11 | 14,890.00 | 15,050.00 | 14,780.00 | 14,960.00 | 14,960.00 | 1,495 |
| 2026-08-10 | 15,060.00 | 15,060.00 | 14,530.00 | 14,850.00 | 14,850.00 | 7,085 |
| 2026-08-07 | 14,650.00 | 15,100.00 | 14,600.00 | 15,070.00 | 15,070.00 | 2,710 |
| 2026-08-06 | 15,060.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | 2,489 |
| 2026-08-05 | 14,930.00 | 15,060.00 | 14,810.00 | 15,040.00 | 15,040.00 | 2,234 |
| 2026-08-04 | 14,700.00 | 14,940.00 | 14,660.00 | 14,900.00 | 14,900.00 | 1,739 |
| 2026-08-03 | 14,690.00 | 14,870.00 | 14,620.00 | 14,810.00 | 14,810.00 | 1,587 |
| 2026-07-31 | 14,410.00 | 14,790.00 | 14,280.00 | 14,750.00 | 14,750.00 | 3,583 |
| 2026-07-30 | 14,130.00 | 14,510.00 | 14,010.00 | 14,260.00 | 14,260.00 | 7,268 |
| 2026-07-29 | 14,490.00 | 14,970.00 | 14,060.00 | 14,240.00 | 14,240.00 | 12,788 |
| 2026-07-28 | 14,420.00 | 14,800.00 | 13,830.00 | 14,390.00 | 14,390.00 | 2,023 |
| 2026-07-27 | 14,720.00 | 15,170.00 | 14,230.00 | 14,820.00 | 14,820.00 | 2,075 |
| 2026-07-24 | 14,760.00 | 14,770.00 | 14,520.00 | 14,720.00 | 14,720.00 | 700 |
| 2026-07-23 | 14,310.00 | 14,720.00 | 14,310.00 | 14,720.00 | 14,720.00 | 1,831 |
| 2026-07-22 | 14,160.00 | 14,730.00 | 14,000.00 | 14,200.00 | 14,200.00 | 2,184 |
| 2026-07-21 | 14,690.00 | 14,690.00 | 13,920.00 | 14,150.00 | 14,150.00 | 1,034 |
| 2026-07-20 | 14,550.00 | 14,550.00 | 13,980.00 | 14,140.00 | 14,140.00 | 3,020 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.