IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 11,000.00 | 11,110.00 | 11,000.00 | 11,100.00 | 10,536.96 | 2,215 |
| 2024-01-26 | 11,190.00 | 11,190.00 | 11,050.00 | 11,050.00 | 10,489.50 | 3,378 |
| 2024-01-25 | 11,090.00 | 11,170.00 | 11,050.00 | 11,050.00 | 10,489.50 | 2,508 |
| 2024-01-24 | 11,050.00 | 11,100.00 | 11,010.00 | 11,090.00 | 10,527.47 | 6,801 |
| 2024-01-23 | 11,090.00 | 11,150.00 | 11,000.00 | 11,060.00 | 10,498.99 | 7,828 |
| 2024-01-22 | 11,150.00 | 11,150.00 | 10,990.00 | 11,070.00 | 10,508.49 | 9,586 |
| 2024-01-19 | 11,100.00 | 11,150.00 | 11,010.00 | 11,150.00 | 10,584.43 | 1,538 |
| 2024-01-18 | 11,220.00 | 11,220.00 | 11,000.00 | 11,020.00 | 10,461.02 | 2,312 |
| 2024-01-17 | 11,120.00 | 11,140.00 | 11,040.00 | 11,130.00 | 10,565.44 | 2,742 |
| 2024-01-16 | 11,140.00 | 11,180.00 | 11,050.00 | 11,110.00 | 10,546.46 | 2,096 |
| 2024-01-15 | 11,120.00 | 11,190.00 | 11,050.00 | 11,140.00 | 10,574.93 | 2,772 |
| 2024-01-12 | 11,140.00 | 11,140.00 | 11,050.00 | 11,120.00 | 10,555.95 | 4,238 |
| 2024-01-11 | 11,200.00 | 11,350.00 | 11,090.00 | 11,100.00 | 10,536.96 | 1,935 |
| 2024-01-10 | 11,450.00 | 11,450.00 | 11,140.00 | 11,150.00 | 10,584.43 | 1,889 |
| 2024-01-09 | 11,290.00 | 11,290.00 | 11,210.00 | 11,250.00 | 10,679.36 | 166 |
| 2024-01-08 | 11,300.00 | 11,300.00 | 11,180.00 | 11,200.00 | 10,631.89 | 1,547 |
| 2024-01-05 | 11,110.00 | 11,300.00 | 11,100.00 | 11,300.00 | 10,726.82 | 5,309 |
| 2024-01-04 | 11,220.00 | 11,290.00 | 11,110.00 | 11,110.00 | 10,546.46 | 2,219 |
| 2024-01-03 | 11,260.00 | 11,260.00 | 11,160.00 | 11,220.00 | 10,650.88 | 374 |
| 2024-01-02 | 11,300.00 | 11,300.00 | 11,220.00 | 11,260.00 | 10,688.85 | 3,526 |
| 2023-12-28 | 11,320.00 | 11,320.00 | 11,040.00 | 11,300.00 | 10,726.82 | 7,967 |
| 2023-12-27 | 11,310.00 | 11,310.00 | 11,200.00 | 11,230.00 | 10,660.37 | 549 |
| 2023-12-26 | 11,300.00 | 11,330.00 | 11,230.00 | 11,320.00 | 10,508.49 | 3,538 |
| 2023-12-22 | 11,270.00 | 11,330.00 | 11,140.00 | 11,300.00 | 10,489.92 | 1,319 |
| 2023-12-21 | 11,280.00 | 11,300.00 | 11,170.00 | 11,230.00 | 10,424.94 | 1,952 |
| 2023-12-20 | 11,180.00 | 11,260.00 | 11,150.00 | 11,200.00 | 10,397.09 | 2,795 |
| 2023-12-19 | 11,130.00 | 11,200.00 | 11,110.00 | 11,180.00 | 10,378.52 | 1,327 |
| 2023-12-18 | 11,200.00 | 11,200.00 | 11,090.00 | 11,110.00 | 10,313.54 | 4,220 |
| 2023-12-15 | 11,260.00 | 11,320.00 | 11,140.00 | 11,230.00 | 10,424.94 | 1,324 |
| 2023-12-14 | 11,200.00 | 11,350.00 | 11,140.00 | 11,160.00 | 10,359.96 | 1,114 |
| 2023-12-13 | 11,120.00 | 11,320.00 | 11,110.00 | 11,150.00 | 10,350.67 | 2,334 |
| 2023-12-12 | 11,200.00 | 11,290.00 | 11,110.00 | 11,220.00 | 10,415.65 | 769 |
| 2023-12-11 | 11,360.00 | 11,360.00 | 11,160.00 | 11,200.00 | 10,397.09 | 1,239 |
| 2023-12-08 | 11,130.00 | 11,280.00 | 11,040.00 | 11,220.00 | 10,415.65 | 543 |
| 2023-12-07 | 11,140.00 | 11,140.00 | 11,080.00 | 11,130.00 | 10,332.11 | 1,569 |
| 2023-12-06 | 11,140.00 | 11,210.00 | 11,050.00 | 11,130.00 | 10,332.11 | 2,390 |
| 2023-12-05 | 11,170.00 | 11,300.00 | 11,130.00 | 11,190.00 | 10,387.80 | 228 |
| 2023-12-04 | 11,200.00 | 11,350.00 | 11,130.00 | 11,130.00 | 10,332.11 | 3,217 |
| 2023-12-01 | 11,180.00 | 11,280.00 | 11,110.00 | 11,200.00 | 10,397.09 | 961 |
| 2023-11-30 | 11,270.00 | 11,340.00 | 11,140.00 | 11,180.00 | 10,378.52 | 8,247 |
| 2023-11-29 | 11,320.00 | 11,600.00 | 11,210.00 | 11,340.00 | 10,527.05 | 4,286 |
| 2023-11-28 | 11,340.00 | 11,340.00 | 11,230.00 | 11,330.00 | 10,517.77 | 1,530 |
| 2023-11-27 | 11,360.00 | 11,360.00 | 11,220.00 | 11,340.00 | 10,527.05 | 3,479 |
| 2023-11-24 | 11,480.00 | 11,480.00 | 11,290.00 | 11,360.00 | 10,545.62 | 5,718 |
| 2023-11-23 | 11,310.00 | 11,490.00 | 11,270.00 | 11,480.00 | 10,657.02 | 3,153 |
| 2023-11-22 | 11,350.00 | 11,350.00 | 11,250.00 | 11,310.00 | 10,499.20 | 1,465 |
| 2023-11-21 | 11,370.00 | 11,370.00 | 11,300.00 | 11,350.00 | 10,536.33 | 994 |
| 2023-11-20 | 11,380.00 | 11,380.00 | 11,300.00 | 11,370.00 | 10,554.90 | 497 |
| 2023-11-17 | 11,360.00 | 11,360.00 | 11,240.00 | 11,300.00 | 10,489.92 | 272 |
| 2023-11-16 | 11,390.00 | 11,390.00 | 11,200.00 | 11,310.00 | 10,499.20 | 1,474 |
| 2023-11-15 | 11,280.00 | 11,510.00 | 11,190.00 | 11,320.00 | 10,508.49 | 5,553 |
| 2023-11-14 | 11,250.00 | 11,600.00 | 11,250.00 | 11,280.00 | 10,471.35 | 3,373 |
| 2023-11-13 | 11,430.00 | 11,490.00 | 11,350.00 | 11,350.00 | 10,536.33 | 2,157 |
| 2023-11-10 | 11,370.00 | 11,480.00 | 11,370.00 | 11,430.00 | 10,610.60 | 531 |
| 2023-11-09 | 11,370.00 | 11,490.00 | 11,300.00 | 11,370.00 | 10,554.90 | 635 |
| 2023-11-08 | 11,490.00 | 11,490.00 | 11,290.00 | 11,370.00 | 10,554.90 | 682 |
| 2023-11-07 | 11,360.00 | 11,540.00 | 11,330.00 | 11,490.00 | 10,666.30 | 899 |
| 2023-11-06 | 11,280.00 | 11,380.00 | 11,280.00 | 11,360.00 | 10,545.62 | 2,080 |
| 2023-11-03 | 11,360.00 | 11,500.00 | 11,260.00 | 11,280.00 | 10,471.35 | 1,800 |
| 2023-11-02 | 11,500.00 | 11,560.00 | 11,330.00 | 11,360.00 | 10,545.62 | 603 |
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.