IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12,000.00	12,300.00	11,970.00	12,100.00	11,232.57	2,783
2023-07-31	12,080.00	12,180.00	11,990.00	12,000.00	11,139.74	1,907
2023-07-28	12,020.00	12,250.00	11,960.00	12,080.00	11,214.00	3,028
2023-07-27	12,200.00	12,310.00	12,010.00	12,020.00	11,158.30	2,231
2023-07-26	12,200.00	12,310.00	11,960.00	12,310.00	11,427.51	1,535
2023-07-25	12,070.00	12,320.00	11,920.00	12,320.00	11,436.80	2,914
2023-07-24	12,370.00	12,370.00	11,900.00	12,300.00	11,418.23	5,791
2023-07-21	12,490.00	12,490.00	12,300.00	12,480.00	11,585.33	1,790
2023-07-20	12,580.00	12,580.00	12,440.00	12,490.00	11,594.61	1,129
2023-07-19	12,570.00	12,630.00	12,540.00	12,570.00	11,668.87	2,636
2023-07-18	12,750.00	12,760.00	12,500.00	12,660.00	11,752.42	1,911
2023-07-17	12,550.00	12,770.00	12,400.00	12,760.00	11,845.25	1,684
2023-07-14	12,600.00	12,700.00	12,430.00	12,670.00	11,761.71	2,340
2023-07-13	12,520.00	12,700.00	12,420.00	12,690.00	11,780.27	1,915
2023-07-12	12,200.00	12,550.00	12,200.00	12,520.00	11,622.46	1,528
2023-07-11	12,210.00	12,500.00	12,150.00	12,150.00	11,278.98	2,329
2023-07-10	12,380.00	13,000.00	11,950.00	12,180.00	11,306.83	13,066
2023-07-07	12,410.00	12,580.00	12,360.00	12,510.00	11,613.18	1,882
2023-07-06	12,760.00	12,970.00	12,410.00	12,410.00	11,520.34	5,448
2023-07-05	13,000.00	13,050.00	12,830.00	12,840.00	11,919.52	331
2023-07-04	12,980.00	13,010.00	12,860.00	12,890.00	11,965.93	1,953
2023-07-03	12,860.00	13,000.00	12,750.00	12,980.00	12,049.48	829
2023-06-30	12,910.00	13,020.00	12,610.00	12,860.00	11,938.09	1,645
2023-06-29	13,010.00	13,040.00	12,890.00	13,000.00	12,068.05	810
2023-06-28	12,800.00	13,000.00	12,760.00	13,000.00	12,068.05	3,942
2023-06-27	12,770.00	12,800.00	12,640.00	12,800.00	11,882.39	2,703
2023-06-26	12,500.00	12,750.00	12,380.00	12,750.00	11,835.97	2,430
2023-06-23	12,590.00	12,800.00	12,010.00	12,440.00	11,548.19	15,015
2023-06-22	12,930.00	12,970.00	12,600.00	12,610.00	11,706.01	4,528
2023-06-21	12,760.00	13,050.00	12,750.00	12,970.00	12,040.20	4,677
2023-06-20	12,640.00	12,910.00	12,410.00	12,880.00	11,956.65	6,403
2023-06-19	12,600.00	13,050.00	12,490.00	12,640.00	11,733.86	5,352
2023-06-16	12,930.00	13,130.00	12,540.00	12,600.00	11,696.72	8,935
2023-06-15	12,940.00	13,140.00	12,830.00	12,930.00	12,003.07	2,661
2023-06-14	12,710.00	12,960.00	12,710.00	12,940.00	12,012.35	3,369
2023-06-13	12,850.00	13,220.00	12,700.00	12,700.00	11,789.56	3,616
2023-06-12	13,010.00	13,120.00	12,850.00	12,850.00	11,928.80	3,196
2023-06-09	13,010.00	13,190.00	12,990.00	13,010.00	12,077.33	2,589
2023-06-08	13,000.00	13,180.00	13,000.00	13,010.00	12,077.33	6,745
2023-06-07	13,330.00	13,330.00	13,190.00	13,190.00	12,244.43	3,826
2023-06-05	13,320.00	13,590.00	13,290.00	13,360.00	12,402.24	2,563
2023-06-02	13,380.00	13,450.00	13,290.00	13,440.00	12,476.51	1,863
2023-06-01	13,310.00	13,450.00	13,290.00	13,380.00	12,420.81	1,670
2023-05-31	13,470.00	13,560.00	13,150.00	13,450.00	12,485.79	2,340
2023-05-30	13,770.00	13,770.00	13,380.00	13,470.00	12,504.35	2,232
2023-05-26	13,330.00	13,610.00	13,320.00	13,520.00	12,550.77	1,892
2023-05-25	13,550.00	13,570.00	13,350.00	13,450.00	12,485.79	1,311
2023-05-24	13,670.00	13,740.00	13,420.00	13,550.00	12,578.62	7,064
2023-05-23	13,640.00	13,750.00	13,400.00	13,670.00	12,690.02	5,008
2023-05-22	13,320.00	13,850.00	13,320.00	13,640.00	12,662.17	5,245
2023-05-19	13,230.00	13,450.00	13,190.00	13,320.00	12,365.11	3,105
2023-05-18	13,260.00	13,370.00	13,040.00	13,330.00	12,374.39	963
2023-05-17	13,450.00	13,650.00	13,030.00	13,220.00	12,272.28	8,260
2023-05-16	13,880.00	13,880.00	13,480.00	13,580.00	12,606.47	2,755
2023-05-15	13,760.00	13,770.00	13,440.00	13,580.00	12,606.47	1,027
2023-05-12	13,120.00	13,890.00	12,670.00	13,820.00	12,829.26	13,942
2023-05-11	13,200.00	13,220.00	12,900.00	13,120.00	12,179.45	15,900
2023-05-10	13,350.00	13,350.00	13,090.00	13,200.00	12,253.71	5,357
2023-05-09	13,390.00	13,390.00	13,150.00	13,300.00	12,346.54	2,305
2023-05-08	13,020.00	13,400.00	12,940.00	13,400.00	12,439.37	3,277

← NewerPage 14 of 21 · 1,223 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.