IDIS Holdings Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,350.00	11,390.00	11,330.00	11,380.00	10,564.18	2,755
2023-10-31	11,610.00	11,610.00	11,370.00	11,390.00	10,573.47	381
2023-10-30	11,180.00	11,700.00	11,180.00	11,400.00	10,582.75	1,239
2023-10-27	11,700.00	11,700.00	11,370.00	11,380.00	10,564.18	1,599
2023-10-26	11,540.00	11,640.00	11,380.00	11,380.00	10,564.18	7,156
2023-10-25	11,650.00	11,710.00	11,540.00	11,540.00	10,712.71	1,656
2023-10-24	11,900.00	11,940.00	11,600.00	11,640.00	10,805.55	2,007
2023-10-23	11,770.00	11,770.00	11,600.00	11,650.00	10,814.83	953
2023-10-20	11,760.00	11,760.00	11,590.00	11,620.00	10,786.98	4,494
2023-10-19	11,890.00	11,890.00	11,730.00	11,760.00	10,916.94	1,770
2023-10-18	11,900.00	11,910.00	11,750.00	11,890.00	11,037.62	781
2023-10-17	11,820.00	11,900.00	11,780.00	11,900.00	11,046.91	1,147
2023-10-16	11,820.00	11,870.00	11,760.00	11,810.00	10,963.36	1,943
2023-10-13	11,830.00	11,970.00	11,800.00	11,870.00	11,019.06	798
2023-10-12	12,000.00	12,000.00	11,870.00	11,990.00	11,130.45	1,075
2023-10-11	12,000.00	12,030.00	11,830.00	11,940.00	11,084.04	2,779
2023-10-10	12,060.00	12,080.00	11,900.00	11,900.00	11,046.91	1,376
2023-10-06	11,640.00	12,090.00	11,640.00	12,080.00	11,214.00	2,861
2023-10-05	11,900.00	11,970.00	11,740.00	11,740.00	10,898.38	3,308
2023-10-04	11,960.00	12,000.00	11,690.00	11,900.00	11,046.91	6,464
2023-09-27	12,320.00	14,250.00	11,790.00	11,910.00	11,056.19	164,677
2023-09-26	12,430.00	12,550.00	12,320.00	12,320.00	11,436.80	515
2023-09-25	12,470.00	12,700.00	12,300.00	12,300.00	11,418.23	2,645
2023-09-22	12,390.00	12,700.00	12,320.00	12,590.00	11,687.44	1,156
2023-09-21	12,340.00	12,620.00	12,340.00	12,520.00	11,622.46	1,112
2023-09-20	12,840.00	12,840.00	12,300.00	12,380.00	11,492.50	4,985
2023-09-19	12,830.00	13,140.00	12,460.00	12,460.00	11,566.76	18,191
2023-09-18	12,690.00	12,720.00	12,510.00	12,580.00	11,678.16	3,412
2023-09-15	12,690.00	12,690.00	12,440.00	12,560.00	11,659.59	839
2023-09-14	12,600.00	12,600.00	12,450.00	12,550.00	11,650.31	1,175
2023-09-13	12,450.00	12,550.00	12,180.00	12,330.00	11,446.08	1,672
2023-09-12	12,260.00	12,500.00	12,150.00	12,450.00	11,557.48	1,541
2023-09-11	12,400.00	12,400.00	12,190.00	12,260.00	11,381.10	1,564
2023-09-08	12,110.00	12,240.00	12,000.00	12,110.00	11,241.85	1,673
2023-09-07	12,000.00	12,130.00	11,990.00	12,110.00	11,241.85	1,401
2023-09-06	12,050.00	12,130.00	11,950.00	12,110.00	11,241.85	1,134
2023-09-05	12,150.00	12,150.00	11,950.00	12,050.00	11,186.15	1,799
2023-09-04	12,090.00	12,160.00	11,980.00	12,030.00	11,167.59	1,816
2023-09-01	12,200.00	12,200.00	12,020.00	12,090.00	11,223.29	937
2023-08-31	12,070.00	12,210.00	12,060.00	12,130.00	11,260.42	1,131
2023-08-30	12,150.00	12,270.00	12,080.00	12,150.00	11,278.98	1,879
2023-08-29	12,160.00	12,160.00	12,060.00	12,150.00	11,278.98	1,591
2023-08-28	12,150.00	12,240.00	12,100.00	12,160.00	11,288.27	3,254
2023-08-25	12,240.00	12,260.00	12,010.00	12,150.00	11,278.98	4,253
2023-08-24	12,180.00	12,260.00	12,080.00	12,240.00	11,362.53	1,848
2023-08-23	12,340.00	12,340.00	12,140.00	12,180.00	11,306.83	496
2023-08-22	12,400.00	12,400.00	12,120.00	12,350.00	11,464.65	1,363
2023-08-21	12,290.00	12,530.00	12,160.00	12,370.00	11,483.21	1,095
2023-08-18	12,220.00	12,370.00	12,100.00	12,290.00	11,408.95	842
2023-08-17	12,150.00	12,300.00	12,150.00	12,270.00	11,390.38	332
2023-08-16	12,640.00	12,650.00	12,250.00	12,250.00	11,371.82	2,119
2023-08-14	12,640.00	12,640.00	12,280.00	12,450.00	11,557.48	2,114
2023-08-11	12,610.00	12,610.00	12,460.00	12,500.00	11,603.89	3,946
2023-08-10	12,330.00	12,650.00	12,330.00	12,580.00	11,678.16	1,046
2023-08-09	12,180.00	12,360.00	12,170.00	12,360.00	11,473.93	2,197
2023-08-08	12,580.00	12,650.00	12,210.00	12,210.00	11,334.68	2,582
2023-08-07	13,080.00	13,080.00	12,410.00	12,700.00	11,789.56	2,366
2023-08-04	12,220.00	13,010.00	12,010.00	13,010.00	12,077.33	6,033
2023-08-03	12,050.00	12,300.00	12,050.00	12,100.00	11,232.57	319
2023-08-02	12,210.00	12,210.00	12,000.00	12,100.00	11,232.57	1,514

← NewerPage 13 of 21 · 1,227 trading daysOlder →

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.