IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,300.00 | 9,800.00 | 9,300.00 | 9,780.00 | 9,283.92 | 21,918 |
| 2024-07-24 | 9,110.00 | 9,370.00 | 9,100.00 | 9,210.00 | 8,742.83 | 17,138 |
| 2024-07-23 | 9,240.00 | 9,470.00 | 9,070.00 | 9,200.00 | 8,733.34 | 7,578 |
| 2024-07-22 | 9,250.00 | 9,250.00 | 9,100.00 | 9,100.00 | 8,638.41 | 3,465 |
| 2024-07-19 | 9,200.00 | 9,210.00 | 9,100.00 | 9,170.00 | 8,704.86 | 9,586 |
| 2024-07-18 | 9,210.00 | 9,350.00 | 9,010.00 | 9,200.00 | 8,733.34 | 6,458 |
| 2024-07-17 | 9,140.00 | 9,290.00 | 9,120.00 | 9,210.00 | 8,742.83 | 8,726 |
| 2024-07-16 | 9,090.00 | 9,190.00 | 9,050.00 | 9,190.00 | 8,723.85 | 3,220 |
| 2024-07-15 | 9,100.00 | 9,140.00 | 9,000.00 | 9,090.00 | 8,628.92 | 5,153 |
| 2024-07-12 | 9,130.00 | 11,000.00 | 8,920.00 | 9,000.00 | 8,543.48 | 312,185 |
| 2024-07-11 | 9,180.00 | 9,280.00 | 9,050.00 | 9,130.00 | 8,666.89 | 2,379 |
| 2024-07-10 | 9,100.00 | 9,270.00 | 9,040.00 | 9,130.00 | 8,666.89 | 22,859 |
| 2024-07-09 | 9,200.00 | 9,280.00 | 9,090.00 | 9,100.00 | 8,638.41 | 5,238 |
| 2024-07-08 | 9,210.00 | 9,400.00 | 9,100.00 | 9,130.00 | 8,666.89 | 5,214 |
| 2024-07-05 | 9,360.00 | 9,360.00 | 9,210.00 | 9,210.00 | 8,742.83 | 1,386 |
| 2024-07-04 | 9,400.00 | 9,400.00 | 9,180.00 | 9,330.00 | 8,856.75 | 3,715 |
| 2024-07-03 | 9,300.00 | 9,410.00 | 9,280.00 | 9,350.00 | 8,875.73 | 869 |
| 2024-07-02 | 9,400.00 | 9,460.00 | 9,280.00 | 9,290.00 | 8,818.77 | 1,451 |
| 2024-07-01 | 9,400.00 | 9,440.00 | 9,300.00 | 9,440.00 | 8,961.17 | 3,170 |
| 2024-06-28 | 9,440.00 | 9,440.00 | 9,350.00 | 9,400.00 | 8,923.19 | 3,675 |
| 2024-06-27 | 9,420.00 | 9,650.00 | 9,380.00 | 9,420.00 | 8,942.18 | 1,871 |
| 2024-06-26 | 9,690.00 | 9,690.00 | 9,430.00 | 9,430.00 | 8,951.67 | 1,760 |
| 2024-06-25 | 9,780.00 | 9,780.00 | 9,510.00 | 9,510.00 | 9,027.61 | 3,088 |
| 2024-06-24 | 9,840.00 | 9,840.00 | 9,550.00 | 9,630.00 | 9,141.53 | 2,554 |
| 2024-06-21 | 9,850.00 | 9,850.00 | 9,610.00 | 9,650.00 | 9,160.51 | 3,740 |
| 2024-06-20 | 9,740.00 | 9,800.00 | 9,650.00 | 9,690.00 | 9,198.48 | 1,865 |
| 2024-06-19 | 9,660.00 | 9,760.00 | 9,610.00 | 9,740.00 | 9,245.95 | 597 |
| 2024-06-18 | 9,740.00 | 9,740.00 | 9,630.00 | 9,660.00 | 9,170.01 | 1,626 |
| 2024-06-17 | 9,710.00 | 9,990.00 | 9,640.00 | 9,650.00 | 9,160.51 | 3,385 |
| 2024-06-14 | 9,850.00 | 9,850.00 | 9,640.00 | 9,750.00 | 9,255.44 | 2,104 |
| 2024-06-13 | 9,750.00 | 9,800.00 | 9,670.00 | 9,730.00 | 9,236.46 | 4,831 |
| 2024-06-12 | 9,810.00 | 9,970.00 | 9,750.00 | 9,750.00 | 9,255.44 | 1,003 |
| 2024-06-11 | 10,090.00 | 10,090.00 | 9,800.00 | 9,810.00 | 9,312.40 | 1,378 |
| 2024-06-10 | 10,020.00 | 10,080.00 | 9,810.00 | 9,820.00 | 9,321.89 | 1,304 |
| 2024-06-07 | 10,250.00 | 10,250.00 | 9,890.00 | 9,900.00 | 9,397.83 | 838 |
| 2024-06-05 | 10,150.00 | 10,150.00 | 9,820.00 | 10,010.00 | 9,502.25 | 498 |
| 2024-06-04 | 10,230.00 | 10,230.00 | 9,810.00 | 9,850.00 | 9,350.37 | 2,424 |
| 2024-06-03 | 10,000.00 | 10,000.00 | 9,890.00 | 9,960.00 | 9,454.79 | 3,519 |
| 2024-05-31 | 9,830.00 | 10,130.00 | 9,780.00 | 9,920.00 | 9,416.82 | 749 |
| 2024-05-30 | 9,860.00 | 9,890.00 | 9,800.00 | 9,800.00 | 9,302.90 | 1,024 |
| 2024-05-29 | 9,930.00 | 9,930.00 | 9,860.00 | 9,860.00 | 9,359.86 | 2,725 |
| 2024-05-28 | 9,970.00 | 9,970.00 | 9,800.00 | 9,930.00 | 9,426.31 | 1,511 |
| 2024-05-27 | 10,020.00 | 10,430.00 | 9,700.00 | 9,800.00 | 9,302.90 | 3,602 |
| 2024-05-24 | 10,060.00 | 10,080.00 | 9,990.00 | 9,990.00 | 9,483.27 | 2,430 |
| 2024-05-23 | 10,150.00 | 10,180.00 | 10,000.00 | 10,060.00 | 9,549.72 | 2,920 |
| 2024-05-22 | 10,390.00 | 10,390.00 | 10,150.00 | 10,150.00 | 9,635.15 | 306 |
| 2024-05-21 | 10,140.00 | 10,280.00 | 10,080.00 | 10,250.00 | 9,730.08 | 460 |
| 2024-05-20 | 10,280.00 | 10,450.00 | 10,140.00 | 10,140.00 | 9,625.66 | 1,512 |
| 2024-05-17 | 10,500.00 | 10,500.00 | 10,190.00 | 10,240.00 | 9,720.59 | 1,875 |
| 2024-05-16 | 10,440.00 | 10,450.00 | 10,190.00 | 10,260.00 | 9,739.57 | 686 |
| 2024-05-14 | 10,470.00 | 10,470.00 | 10,000.00 | 10,370.00 | 9,843.99 | 1,593 |
| 2024-05-13 | 10,360.00 | 10,370.00 | 10,240.00 | 10,260.00 | 9,739.57 | 1,386 |
| 2024-05-10 | 10,530.00 | 10,530.00 | 9,800.00 | 10,300.00 | 9,777.54 | 30,642 |
| 2024-05-09 | 10,580.00 | 10,590.00 | 10,390.00 | 10,500.00 | 9,967.40 | 1,614 |
| 2024-05-08 | 10,600.00 | 10,600.00 | 10,370.00 | 10,380.00 | 9,853.48 | 1,204 |
| 2024-05-07 | 10,380.00 | 10,430.00 | 10,380.00 | 10,410.00 | 9,881.96 | 944 |
| 2024-05-03 | 10,390.00 | 10,400.00 | 10,290.00 | 10,380.00 | 9,853.48 | 5,034 |
| 2024-05-02 | 10,400.00 | 10,400.00 | 10,300.00 | 10,380.00 | 9,853.48 | 3,081 |
| 2024-04-30 | 10,250.00 | 10,300.00 | 10,210.00 | 10,250.00 | 9,730.08 | 1,460 |
| 2024-04-29 | 10,460.00 | 10,460.00 | 10,190.00 | 10,250.00 | 9,730.08 | 2,510 |
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.