IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,500.00	13,880.00	13,500.00	13,720.00	12,736.43	2,827
2023-02-06	13,600.00	13,780.00	13,500.00	13,590.00	12,615.75	2,117
2023-02-03	13,800.00	13,800.00	13,640.00	13,700.00	12,717.87	11,455
2023-02-02	13,880.00	13,880.00	13,670.00	13,800.00	12,810.70	4,595
2023-02-01	13,760.00	13,890.00	13,630.00	13,760.00	12,773.57	7,574
2023-01-31	13,410.00	13,780.00	13,410.00	13,760.00	12,773.57	20,605
2023-01-30	13,360.00	13,490.00	13,200.00	13,480.00	12,513.64	4,996
2023-01-27	13,120.00	13,360.00	13,120.00	13,360.00	12,402.24	11,704
2023-01-26	12,870.00	13,230.00	12,800.00	13,180.00	12,235.14	8,133
2023-01-25	12,960.00	12,960.00	12,750.00	12,860.00	11,938.09	12,531
2023-01-20	12,800.00	12,900.00	12,800.00	12,850.00	11,928.80	1,730
2023-01-19	12,550.00	12,850.00	12,300.00	12,850.00	11,928.80	4,450
2023-01-18	12,550.00	12,550.00	12,400.00	12,550.00	11,650.31	1,232
2023-01-17	12,450.00	12,600.00	12,400.00	12,550.00	11,650.31	2,279
2023-01-16	12,450.00	12,600.00	12,450.00	12,550.00	11,650.31	1,712
2023-01-13	12,600.00	12,600.00	12,450.00	12,550.00	11,650.31	2,593
2023-01-12	12,750.00	12,750.00	12,450.00	12,600.00	11,696.72	5,029
2023-01-11	12,650.00	12,800.00	12,500.00	12,700.00	11,789.56	4,854
2023-01-10	12,800.00	12,800.00	12,400.00	12,700.00	11,789.56	6,715
2023-01-09	12,800.00	12,850.00	12,800.00	12,800.00	11,882.39	2,137
2023-01-06	12,800.00	12,800.00	12,400.00	12,800.00	11,882.39	3,386
2023-01-05	12,850.00	12,850.00	12,600.00	12,800.00	11,882.39	1,655
2023-01-04	12,850.00	12,850.00	12,550.00	12,850.00	11,928.80	821
2023-01-03	12,500.00	12,850.00	12,100.00	12,850.00	11,928.80	2,314
2023-01-02	12,600.00	12,600.00	12,300.00	12,600.00	11,696.72	1,325
2022-12-29	12,500.00	12,700.00	12,250.00	12,600.00	11,696.72	2,604
2022-12-28	12,300.00	12,500.00	12,200.00	12,500.00	11,603.89	1,604
2022-12-27	11,850.00	12,350.00	11,850.00	12,350.00	11,232.57	2,593
2022-12-26	12,300.00	12,450.00	11,900.00	11,900.00	10,823.28	6,288
2022-12-23	12,650.00	12,650.00	12,050.00	12,300.00	11,187.09	8,096
2022-12-22	12,550.00	12,700.00	12,400.00	12,650.00	11,505.42	4,197
2022-12-21	12,700.00	12,750.00	12,350.00	12,600.00	11,459.95	5,352
2022-12-20	12,900.00	12,950.00	12,500.00	12,900.00	11,732.80	5,669
2022-12-19	13,050.00	13,050.00	12,850.00	12,950.00	11,778.28	802
2022-12-16	13,000.00	13,150.00	12,800.00	13,100.00	11,914.71	3,250
2022-12-15	13,050.00	13,450.00	12,950.00	13,150.00	11,960.18	6,191
2022-12-14	13,000.00	13,500.00	12,950.00	13,100.00	11,914.71	4,209
2022-12-13	12,850.00	13,000.00	12,750.00	13,000.00	11,823.76	1,041
2022-12-12	12,950.00	13,000.00	12,850.00	13,000.00	11,823.76	1,677
2022-12-09	12,950.00	13,000.00	12,700.00	12,950.00	11,778.28	2,627
2022-12-08	12,800.00	13,000.00	12,700.00	12,950.00	11,778.28	3,651
2022-12-07	12,450.00	12,950.00	12,450.00	12,800.00	11,641.85	4,997
2022-12-06	12,650.00	12,800.00	12,500.00	12,600.00	11,459.95	2,063
2022-12-05	12,550.00	12,900.00	12,350.00	12,800.00	11,641.85	2,887
2022-12-02	12,950.00	13,000.00	12,650.00	12,700.00	11,550.90	1,934
2022-12-01	12,850.00	13,000.00	12,700.00	12,750.00	11,596.38	3,186
2022-11-30	12,600.00	12,850.00	12,500.00	12,850.00	11,687.33	5,026
2022-11-29	12,250.00	12,600.00	12,250.00	12,600.00	11,459.95	3,517
2022-11-28	12,450.00	12,500.00	12,250.00	12,400.00	11,278.04	1,904
2022-11-25	12,450.00	12,600.00	12,300.00	12,450.00	11,323.52	4,444
2022-11-24	12,250.00	12,450.00	12,100.00	12,450.00	11,323.52	2,021
2022-11-23	11,900.00	12,250.00	11,900.00	12,250.00	11,141.62	3,988
2022-11-22	12,250.00	12,300.00	12,000.00	12,000.00	10,914.24	1,434
2022-11-21	12,050.00	12,500.00	11,950.00	12,400.00	11,278.04	3,364
2022-11-18	12,200.00	12,350.00	12,050.00	12,200.00	11,096.14	580
2022-11-17	12,550.00	12,550.00	12,100.00	12,200.00	11,096.14	1,899
2022-11-16	12,700.00	12,950.00	12,500.00	12,500.00	11,369.00	7,248
2022-11-15	12,200.00	12,650.00	12,050.00	12,600.00	11,459.95	5,306
2022-11-14	11,800.00	12,950.00	11,700.00	12,100.00	11,005.19	12,957
2022-11-11	11,600.00	11,800.00	11,450.00	11,700.00	10,641.38	2,902

← NewerPage 16 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.