IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	13,210.00	13,250.00	13,010.00	13,020.00	12,086.61	4,925
2023-05-03	13,260.00	13,350.00	13,200.00	13,210.00	12,262.99	1,466
2023-05-02	13,250.00	13,530.00	13,250.00	13,260.00	12,309.41	753
2023-04-28	13,580.00	13,580.00	13,220.00	13,250.00	12,300.13	4,077
2023-04-27	13,630.00	13,630.00	13,200.00	13,460.00	12,495.07	3,157
2023-04-26	13,500.00	13,520.00	13,410.00	13,490.00	12,522.92	5,236
2023-04-25	13,600.00	13,630.00	13,490.00	13,500.00	12,532.20	2,493
2023-04-24	13,600.00	13,640.00	13,430.00	13,600.00	12,625.04	3,502
2023-04-21	13,550.00	13,650.00	13,550.00	13,600.00	12,625.04	3,649
2023-04-20	13,500.00	13,660.00	13,480.00	13,650.00	12,671.45	2,112
2023-04-19	13,550.00	13,700.00	13,550.00	13,600.00	12,625.04	6,097
2023-04-18	13,470.00	13,590.00	13,430.00	13,550.00	12,578.62	2,465
2023-04-17	13,970.00	13,980.00	13,420.00	13,430.00	12,467.22	18,747
2023-04-14	14,050.00	14,230.00	13,870.00	13,970.00	12,968.51	3,895
2023-04-13	13,970.00	14,200.00	13,860.00	14,110.00	13,098.47	6,120
2023-04-12	13,980.00	13,990.00	13,850.00	13,980.00	12,977.79	1,393
2023-04-11	13,710.00	14,040.00	13,710.00	13,870.00	12,875.68	2,979
2023-04-10	14,110.00	14,130.00	13,750.00	13,800.00	12,810.70	5,238
2023-04-07	14,000.00	14,260.00	13,860.00	14,130.00	13,117.04	6,909
2023-04-06	13,910.00	14,030.00	13,860.00	14,000.00	12,996.36	3,096
2023-04-05	14,070.00	14,140.00	13,940.00	14,000.00	12,996.36	2,757
2023-04-04	14,100.00	14,240.00	13,920.00	14,070.00	13,061.34	13,567
2023-04-03	13,490.00	14,190.00	13,110.00	14,100.00	13,089.19	18,185
2023-03-31	13,560.00	13,690.00	13,400.00	13,400.00	12,439.37	4,151
2023-03-30	13,730.00	13,740.00	13,560.00	13,690.00	12,708.58	2,695
2023-03-29	13,700.00	13,760.00	13,550.00	13,720.00	12,736.43	7,684
2023-03-28	13,930.00	13,930.00	13,700.00	13,700.00	12,717.87	10,412
2023-03-27	14,100.00	14,160.00	13,550.00	14,070.00	13,061.34	12,406
2023-03-24	14,700.00	14,900.00	14,100.00	14,100.00	13,089.19	15,735
2023-03-23	13,500.00	14,550.00	13,200.00	14,320.00	13,293.42	52,709
2023-03-22	13,650.00	13,650.00	13,340.00	13,550.00	12,578.62	3,000
2023-03-21	13,810.00	13,810.00	13,550.00	13,650.00	12,671.45	1,294
2023-03-20	13,900.00	13,970.00	13,610.00	13,830.00	12,838.55	3,904
2023-03-17	13,900.00	13,970.00	13,660.00	13,900.00	12,903.53	5,286
2023-03-16	14,040.00	14,040.00	13,640.00	13,900.00	12,903.53	3,859
2023-03-15	13,950.00	14,050.00	13,940.00	14,040.00	13,033.49	5,232
2023-03-14	13,890.00	14,150.00	13,700.00	13,950.00	12,949.94	2,724
2023-03-13	13,800.00	14,070.00	13,640.00	14,010.00	13,005.64	2,222
2023-03-10	14,000.00	14,070.00	13,810.00	13,810.00	12,819.98	2,644
2023-03-09	14,130.00	14,130.00	14,010.00	14,010.00	13,005.64	2,761
2023-03-08	13,980.00	14,120.00	13,880.00	14,080.00	13,070.62	7,125
2023-03-07	13,850.00	14,000.00	13,840.00	13,990.00	12,987.08	6,928
2023-03-06	14,100.00	14,100.00	13,750.00	13,850.00	12,857.11	1,305
2023-03-03	13,900.00	14,000.00	13,760.00	13,870.00	12,875.68	2,730
2023-03-02	13,790.00	13,800.00	13,690.00	13,800.00	12,810.70	2,220
2023-02-28	13,260.00	13,790.00	13,240.00	13,780.00	12,792.13	6,477
2023-02-27	13,400.00	13,400.00	13,140.00	13,260.00	12,309.41	758
2023-02-24	13,380.00	13,490.00	13,300.00	13,400.00	12,439.37	1,975
2023-02-23	13,290.00	13,540.00	13,290.00	13,380.00	12,420.81	1,414
2023-02-22	13,290.00	13,350.00	13,170.00	13,350.00	12,392.96	2,898
2023-02-21	13,350.00	13,350.00	13,200.00	13,300.00	12,346.54	1,477
2023-02-20	13,310.00	13,520.00	13,150.00	13,360.00	12,402.24	2,286
2023-02-17	13,390.00	13,390.00	13,100.00	13,370.00	12,411.52	6,095
2023-02-16	13,240.00	13,760.00	13,120.00	13,500.00	12,532.20	4,768
2023-02-15	13,590.00	13,590.00	13,320.00	13,320.00	12,365.11	3,462
2023-02-14	13,550.00	13,630.00	13,330.00	13,590.00	12,615.75	2,665
2023-02-13	13,690.00	13,710.00	13,310.00	13,630.00	12,652.88	7,301
2023-02-10	13,710.00	13,880.00	13,660.00	13,690.00	12,708.58	3,828
2023-02-09	13,900.00	13,900.00	13,710.00	13,710.00	12,727.15	2,166
2023-02-08	13,850.00	14,120.00	13,850.00	13,900.00	12,903.53	9,595

← NewerPage 15 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.