IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	13,450.00	13,450.00	13,300.00	13,450.00	12,233.04	815
2022-08-11	13,300.00	13,500.00	13,200.00	13,450.00	12,233.04	1,440
2022-08-10	13,200.00	13,400.00	13,150.00	13,350.00	12,142.09	4,585
2022-08-09	13,300.00	13,300.00	13,000.00	13,250.00	12,051.14	5,391
2022-08-08	13,250.00	13,450.00	13,250.00	13,300.00	12,096.61	5,544
2022-08-05	13,400.00	13,450.00	13,250.00	13,250.00	12,051.14	4,520
2022-08-04	13,400.00	13,400.00	13,350.00	13,400.00	12,187.56	3,293
2022-08-03	13,450.00	13,450.00	13,350.00	13,400.00	12,187.56	1,971
2022-08-02	13,450.00	13,600.00	13,350.00	13,350.00	12,142.09	4,024
2022-08-01	13,300.00	13,500.00	13,300.00	13,450.00	12,233.04	3,035
2022-07-29	13,500.00	13,550.00	13,400.00	13,450.00	12,233.04	4,477
2022-07-28	13,250.00	13,450.00	13,200.00	13,450.00	12,233.04	4,009
2022-07-27	13,250.00	13,500.00	13,250.00	13,350.00	12,142.09	8,036
2022-07-26	13,200.00	13,400.00	13,150.00	13,350.00	12,142.09	5,537
2022-07-25	13,050.00	13,300.00	12,950.00	13,300.00	12,096.61	1,810
2022-07-22	12,950.00	13,100.00	12,950.00	13,100.00	11,914.71	2,267
2022-07-21	12,950.00	13,150.00	12,950.00	13,050.00	11,869.23	2,843
2022-07-20	13,050.00	13,100.00	12,900.00	13,050.00	11,869.23	5,598
2022-07-19	13,200.00	13,200.00	13,000.00	13,150.00	11,960.18	11,094
2022-07-18	13,300.00	13,350.00	13,050.00	13,200.00	12,005.66	10,946
2022-07-15	13,300.00	13,400.00	13,050.00	13,300.00	12,096.61	9,683
2022-07-14	13,250.00	13,450.00	13,000.00	13,350.00	12,142.09	25,394
2022-07-13	12,850.00	13,300.00	12,850.00	13,250.00	12,051.14	18,849
2022-07-12	13,000.00	13,050.00	12,850.00	13,000.00	11,823.76	14,187
2022-07-11	12,700.00	13,000.00	12,600.00	13,000.00	11,823.76	12,658
2022-07-08	12,600.00	12,700.00	12,500.00	12,700.00	11,550.90	3,035
2022-07-07	12,450.00	12,600.00	12,300.00	12,500.00	11,369.00	9,628
2022-07-06	12,200.00	12,450.00	12,200.00	12,450.00	11,323.52	4,568
2022-07-05	12,100.00	12,400.00	12,100.00	12,150.00	11,050.66	10,765
2022-07-04	12,100.00	12,150.00	12,000.00	12,100.00	11,005.19	5,374
2022-07-01	12,400.00	12,400.00	12,000.00	12,050.00	10,959.71	4,289
2022-06-30	12,100.00	12,400.00	11,950.00	12,400.00	11,278.04	14,656
2022-06-29	12,000.00	12,300.00	12,000.00	12,250.00	11,141.62	3,782
2022-06-28	12,100.00	12,250.00	12,050.00	12,250.00	11,141.62	8,590
2022-06-27	11,950.00	12,250.00	11,950.00	12,200.00	11,096.14	3,732
2022-06-24	11,850.00	12,100.00	11,700.00	11,950.00	10,868.76	12,630
2022-06-23	12,000.00	12,000.00	11,600.00	11,950.00	10,868.76	2,581
2022-06-22	12,150.00	12,300.00	11,850.00	11,900.00	10,823.28	11,839
2022-06-21	11,950.00	12,200.00	11,850.00	12,200.00	11,096.14	6,726
2022-06-20	12,150.00	12,200.00	11,700.00	11,950.00	10,868.76	11,991
2022-06-17	12,100.00	12,150.00	11,900.00	12,150.00	11,050.66	10,196
2022-06-16	12,250.00	12,500.00	11,950.00	12,100.00	11,005.19	10,891
2022-06-15	12,300.00	12,500.00	12,100.00	12,150.00	11,050.66	12,576
2022-06-14	12,500.00	12,500.00	12,100.00	12,150.00	11,050.66	4,682
2022-06-13	12,500.00	12,650.00	12,250.00	12,550.00	11,414.47	7,114
2022-06-10	12,800.00	12,800.00	12,600.00	12,600.00	11,459.95	1,450
2022-06-09	12,800.00	12,900.00	12,600.00	12,800.00	11,641.85	8,277
2022-06-08	12,850.00	12,900.00	12,700.00	12,700.00	11,550.90	2,488
2022-06-07	13,050.00	13,050.00	12,800.00	12,850.00	11,687.33	7,430
2022-06-03	13,050.00	13,150.00	13,000.00	13,050.00	11,869.23	3,143
2022-06-02	13,150.00	13,200.00	12,950.00	13,050.00	11,869.23	12,794
2022-05-31	12,900.00	13,100.00	12,800.00	13,100.00	11,914.71	13,997
2022-05-30	12,800.00	12,950.00	12,700.00	12,800.00	11,641.85	8,068
2022-05-27	12,650.00	12,850.00	12,550.00	12,700.00	11,550.90	6,583
2022-05-26	12,700.00	12,800.00	12,550.00	12,600.00	11,459.95	9,680
2022-05-25	12,650.00	12,800.00	12,650.00	12,650.00	11,505.42	5,934
2022-05-24	12,800.00	12,950.00	12,700.00	12,800.00	11,641.85	11,237
2022-05-23	12,950.00	12,950.00	12,600.00	12,800.00	11,641.85	11,887
2022-05-20	12,600.00	12,900.00	12,550.00	12,800.00	11,641.85	18,413
2022-05-19	12,550.00	12,700.00	12,450.00	12,500.00	11,369.00	14,490

← NewerPage 18 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.