IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	11,450.00	11,500.00	11,300.00	11,500.00	10,459.48	365
2022-11-09	11,550.00	11,550.00	11,200.00	11,450.00	10,414.00	1,900
2022-11-08	11,100.00	11,400.00	11,100.00	11,250.00	10,232.10	1,315
2022-11-07	11,050.00	11,300.00	11,050.00	11,100.00	10,095.67	2,126
2022-11-04	10,950.00	11,300.00	10,900.00	11,200.00	10,186.62	1,510
2022-11-03	11,050.00	11,200.00	10,800.00	11,000.00	10,004.72	5,656
2022-11-02	11,050.00	11,250.00	10,950.00	11,050.00	10,050.19	2,681
2022-11-01	11,000.00	11,150.00	10,850.00	11,150.00	10,141.14	873
2022-10-31	10,800.00	11,100.00	10,700.00	10,950.00	9,959.24	3,501
2022-10-28	11,100.00	11,250.00	10,750.00	10,800.00	9,822.81	3,738
2022-10-27	10,700.00	11,250.00	10,700.00	11,250.00	10,232.10	2,071
2022-10-26	11,350.00	11,350.00	10,600.00	10,700.00	9,731.86	7,398
2022-10-25	11,000.00	11,250.00	10,900.00	11,200.00	10,186.62	2,015
2022-10-24	10,700.00	11,100.00	10,700.00	11,000.00	10,004.72	1,744
2022-10-21	10,800.00	10,900.00	10,650.00	10,700.00	9,731.86	1,580
2022-10-20	11,000.00	11,100.00	10,750.00	10,950.00	9,959.24	1,936
2022-10-19	11,300.00	11,300.00	10,950.00	11,050.00	10,050.19	2,130
2022-10-18	11,300.00	11,300.00	10,850.00	11,100.00	10,095.67	5,210
2022-10-17	11,200.00	11,400.00	10,900.00	11,150.00	10,141.14	2,985
2022-10-14	11,050.00	11,550.00	10,850.00	11,200.00	10,186.62	3,195
2022-10-13	10,750.00	11,150.00	10,450.00	11,050.00	10,050.19	4,388
2022-10-12	10,700.00	10,800.00	10,550.00	10,800.00	9,822.81	10,659
2022-10-11	11,100.00	11,100.00	10,650.00	10,950.00	9,959.24	1,965
2022-10-07	11,250.00	11,400.00	11,050.00	11,150.00	10,141.14	7,839
2022-10-06	11,350.00	11,500.00	11,300.00	11,450.00	10,414.00	2,344
2022-10-05	11,800.00	11,800.00	11,100.00	11,250.00	10,232.10	6,865
2022-10-04	12,150.00	12,150.00	11,450.00	11,500.00	10,459.48	11,789
2022-09-30	11,350.00	12,200.00	11,350.00	12,200.00	11,096.14	1,226
2022-09-29	11,250.00	11,600.00	11,250.00	11,400.00	10,368.52	1,081
2022-09-28	11,200.00	11,800.00	11,200.00	11,250.00	10,232.10	2,819
2022-09-27	11,150.00	11,500.00	10,900.00	11,200.00	10,186.62	5,327
2022-09-26	12,200.00	12,200.00	11,150.00	11,150.00	10,141.14	10,223
2022-09-23	12,450.00	12,500.00	12,250.00	12,300.00	11,187.09	2,228
2022-09-22	12,600.00	12,700.00	12,250.00	12,700.00	11,550.90	2,383
2022-09-21	12,950.00	13,150.00	12,700.00	12,700.00	11,550.90	3,938
2022-09-20	12,900.00	13,000.00	12,700.00	13,000.00	11,823.76	338,480
2022-09-19	12,850.00	13,000.00	12,750.00	12,950.00	11,778.28	2,675
2022-09-16	13,000.00	13,050.00	12,850.00	13,050.00	11,869.23	1,661
2022-09-15	12,850.00	13,050.00	12,800.00	13,050.00	11,869.23	1,935
2022-09-14	13,150.00	13,150.00	12,850.00	12,850.00	11,687.33	2,353
2022-09-13	13,250.00	13,350.00	13,150.00	13,250.00	12,051.14	1,265
2022-09-08	13,100.00	13,500.00	13,100.00	13,150.00	11,960.18	5,589
2022-09-07	13,200.00	13,250.00	12,900.00	13,050.00	11,869.23	1,823
2022-09-06	12,700.00	13,300.00	12,700.00	13,200.00	12,005.66	5,348
2022-09-05	12,800.00	13,000.00	12,550.00	12,850.00	11,687.33	5,965
2022-09-02	13,100.00	13,250.00	12,800.00	12,800.00	11,641.85	4,142
2022-09-01	13,200.00	13,550.00	13,000.00	13,150.00	11,960.18	11,924
2022-08-31	12,900.00	13,500.00	12,850.00	13,250.00	12,051.14	7,129
2022-08-30	13,050.00	13,200.00	12,850.00	12,900.00	11,732.80	1,624
2022-08-29	12,800.00	13,800.00	12,500.00	13,200.00	12,005.66	24,690
2022-08-26	12,900.00	13,000.00	12,800.00	12,900.00	11,732.80	3,664
2022-08-25	12,700.00	12,900.00	12,700.00	12,850.00	11,687.33	1,322
2022-08-24	12,700.00	12,700.00	12,500.00	12,700.00	11,550.90	1,339
2022-08-23	12,500.00	12,700.00	12,300.00	12,700.00	11,550.90	4,171
2022-08-22	12,550.00	12,650.00	12,500.00	12,500.00	11,369.00	2,473
2022-08-19	12,550.00	12,900.00	12,500.00	12,700.00	11,550.90	3,234
2022-08-18	12,550.00	12,750.00	12,550.00	12,650.00	11,505.42	2,519
2022-08-17	12,900.00	12,950.00	12,600.00	12,650.00	11,505.42	7,603
2022-08-16	13,450.00	13,600.00	13,000.00	13,000.00	11,823.76	8,192
2022-08-12	13,450.00	13,450.00	13,300.00	13,450.00	12,233.04	815

← NewerPage 17 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.