IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,300.00 | 10,410.00 | 10,150.00 | 10,190.00 | 9,673.12 | 6,037 |
| 2024-04-25 | 10,300.00 | 10,300.00 | 10,210.00 | 10,270.00 | 9,749.06 | 1,768 |
| 2024-04-24 | 10,280.00 | 10,300.00 | 10,220.00 | 10,300.00 | 9,777.54 | 2,506 |
| 2024-04-23 | 10,230.00 | 10,290.00 | 10,210.00 | 10,290.00 | 9,768.05 | 2,731 |
| 2024-04-22 | 10,260.00 | 10,300.00 | 10,210.00 | 10,270.00 | 9,749.06 | 836 |
| 2024-04-19 | 10,300.00 | 10,430.00 | 10,170.00 | 10,260.00 | 9,739.57 | 1,166 |
| 2024-04-18 | 10,200.00 | 10,460.00 | 10,180.00 | 10,280.00 | 9,758.56 | 1,183 |
| 2024-04-17 | 10,200.00 | 10,400.00 | 10,190.00 | 10,200.00 | 9,682.62 | 9,234 |
| 2024-04-16 | 10,550.00 | 10,550.00 | 10,210.00 | 10,250.00 | 9,730.08 | 1,620 |
| 2024-04-15 | 10,570.00 | 10,570.00 | 10,320.00 | 10,320.00 | 9,796.53 | 1,297 |
| 2024-04-12 | 10,450.00 | 10,470.00 | 10,390.00 | 10,450.00 | 9,919.93 | 2,646 |
| 2024-04-11 | 10,500.00 | 10,710.00 | 10,420.00 | 10,450.00 | 9,919.93 | 1,068 |
| 2024-04-09 | 10,480.00 | 10,700.00 | 10,460.00 | 10,500.00 | 9,967.40 | 746 |
| 2024-04-08 | 10,660.00 | 10,660.00 | 10,480.00 | 10,500.00 | 9,967.40 | 1,615 |
| 2024-04-05 | 10,540.00 | 10,550.00 | 10,470.00 | 10,480.00 | 9,948.41 | 1,912 |
| 2024-04-04 | 10,530.00 | 10,590.00 | 10,530.00 | 10,580.00 | 10,043.34 | 2,625 |
| 2024-04-03 | 10,540.00 | 10,650.00 | 10,470.00 | 10,530.00 | 9,995.88 | 2,656 |
| 2024-04-02 | 11,020.00 | 11,020.00 | 10,410.00 | 10,540.00 | 10,005.37 | 12,409 |
| 2024-04-01 | 10,910.00 | 11,040.00 | 10,790.00 | 10,920.00 | 10,366.09 | 15,444 |
| 2024-03-29 | 10,970.00 | 11,500.00 | 10,860.00 | 10,900.00 | 10,347.11 | 11,437 |
| 2024-03-28 | 11,070.00 | 11,150.00 | 10,890.00 | 10,970.00 | 10,413.56 | 11,257 |
| 2024-03-27 | 10,980.00 | 10,980.00 | 10,920.00 | 10,970.00 | 10,413.56 | 1,390 |
| 2024-03-26 | 10,950.00 | 11,040.00 | 10,840.00 | 10,980.00 | 10,423.05 | 13,816 |
| 2024-03-25 | 10,980.00 | 11,060.00 | 10,860.00 | 10,950.00 | 10,394.57 | 7,584 |
| 2024-03-22 | 11,150.00 | 11,190.00 | 10,900.00 | 10,980.00 | 10,423.05 | 19,920 |
| 2024-03-21 | 11,140.00 | 11,150.00 | 10,930.00 | 11,040.00 | 10,480.01 | 81,600 |
| 2024-03-20 | 11,020.00 | 11,050.00 | 10,950.00 | 11,040.00 | 10,480.01 | 100,647 |
| 2024-03-19 | 10,980.00 | 11,050.00 | 10,950.00 | 11,020.00 | 10,461.02 | 2,492 |
| 2024-03-18 | 10,990.00 | 11,100.00 | 10,990.00 | 11,000.00 | 10,442.04 | 10,860 |
| 2024-03-15 | 11,130.00 | 11,130.00 | 10,980.00 | 10,990.00 | 10,432.54 | 24,225 |
| 2024-03-14 | 11,160.00 | 11,170.00 | 11,080.00 | 11,140.00 | 10,574.93 | 31,094 |
| 2024-03-13 | 11,150.00 | 11,160.00 | 11,150.00 | 11,160.00 | 10,593.92 | 1,445 |
| 2024-03-12 | 11,130.00 | 11,180.00 | 11,130.00 | 11,150.00 | 10,584.43 | 1,320 |
| 2024-03-11 | 11,100.00 | 11,190.00 | 11,100.00 | 11,190.00 | 10,622.40 | 2,969 |
| 2024-03-08 | 11,100.00 | 11,160.00 | 11,100.00 | 11,130.00 | 10,565.44 | 1,771 |
| 2024-03-07 | 11,210.00 | 11,320.00 | 11,080.00 | 11,100.00 | 10,536.96 | 22,075 |
| 2024-03-06 | 11,180.00 | 11,200.00 | 11,150.00 | 11,200.00 | 10,631.89 | 2,729 |
| 2024-03-05 | 11,290.00 | 11,290.00 | 11,130.00 | 11,160.00 | 10,593.92 | 9,072 |
| 2024-03-04 | 11,250.00 | 11,260.00 | 11,130.00 | 11,240.00 | 10,669.86 | 27,712 |
| 2024-02-29 | 11,230.00 | 11,340.00 | 11,230.00 | 11,250.00 | 10,679.36 | 3,769 |
| 2024-02-28 | 11,300.00 | 11,400.00 | 11,210.00 | 11,350.00 | 10,774.28 | 30,178 |
| 2024-02-27 | 11,410.00 | 11,480.00 | 11,300.00 | 11,300.00 | 10,726.82 | 16,062 |
| 2024-02-26 | 11,430.00 | 11,570.00 | 11,350.00 | 11,410.00 | 10,831.24 | 15,133 |
| 2024-02-23 | 11,420.00 | 11,590.00 | 11,390.00 | 11,430.00 | 10,850.22 | 9,494 |
| 2024-02-22 | 11,460.00 | 11,460.00 | 11,390.00 | 11,420.00 | 10,840.73 | 4,598 |
| 2024-02-21 | 11,450.00 | 11,670.00 | 11,360.00 | 11,460.00 | 10,878.70 | 1,867 |
| 2024-02-20 | 11,730.00 | 11,730.00 | 11,460.00 | 11,480.00 | 10,897.69 | 3,453 |
| 2024-02-19 | 11,450.00 | 11,730.00 | 11,350.00 | 11,730.00 | 11,135.01 | 18,860 |
| 2024-02-16 | 11,310.00 | 11,600.00 | 11,260.00 | 11,450.00 | 10,869.21 | 20,307 |
| 2024-02-15 | 11,490.00 | 11,590.00 | 11,210.00 | 11,310.00 | 10,736.31 | 16,271 |
| 2024-02-14 | 11,630.00 | 11,630.00 | 11,380.00 | 11,490.00 | 10,907.18 | 7,812 |
| 2024-02-13 | 11,720.00 | 11,720.00 | 11,520.00 | 11,630.00 | 11,040.08 | 4,408 |
| 2024-02-08 | 11,350.00 | 11,720.00 | 11,280.00 | 11,720.00 | 11,125.51 | 19,012 |
| 2024-02-07 | 11,370.00 | 11,450.00 | 11,110.00 | 11,350.00 | 10,774.28 | 10,017 |
| 2024-02-06 | 11,720.00 | 11,720.00 | 11,260.00 | 11,370.00 | 10,793.27 | 6,824 |
| 2024-02-05 | 11,780.00 | 11,790.00 | 11,600.00 | 11,720.00 | 11,125.51 | 10,074 |
| 2024-02-02 | 11,550.00 | 11,850.00 | 11,400.00 | 11,780.00 | 11,182.47 | 38,196 |
| 2024-02-01 | 11,290.00 | 11,600.00 | 11,240.00 | 11,500.00 | 10,916.67 | 77,716 |
| 2024-01-31 | 11,250.00 | 11,450.00 | 11,160.00 | 11,280.00 | 10,707.83 | 20,399 |
| 2024-01-30 | 11,100.00 | 11,250.00 | 11,100.00 | 11,250.00 | 10,679.36 | 3,641 |
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.