IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,750.00	12,850.00	12,550.00	12,700.00	11,550.90	2,414
2022-05-17	12,650.00	12,800.00	12,600.00	12,750.00	11,596.38	7,631
2022-05-16	12,300.00	12,950.00	12,200.00	12,700.00	11,550.90	23,726
2022-05-13	12,200.00	12,300.00	12,150.00	12,300.00	11,187.09	6,138
2022-05-12	12,350.00	12,400.00	11,900.00	12,100.00	11,005.19	7,474
2022-05-11	11,950.00	12,150.00	11,800.00	12,100.00	11,005.19	3,081
2022-05-10	11,950.00	11,950.00	11,750.00	11,950.00	10,868.76	2,473
2022-05-09	12,200.00	12,200.00	11,900.00	12,050.00	10,959.71	1,742
2022-05-06	12,400.00	12,400.00	12,150.00	12,150.00	11,050.66	575
2022-05-04	12,400.00	12,450.00	12,300.00	12,400.00	11,278.04	2,160
2022-05-03	12,400.00	12,400.00	12,300.00	12,400.00	11,278.04	1,955
2022-05-02	12,100.00	12,400.00	12,100.00	12,400.00	11,278.04	5,607
2022-04-29	12,050.00	12,250.00	12,000.00	12,200.00	11,096.14	2,903
2022-04-28	12,100.00	12,200.00	12,000.00	12,150.00	11,050.66	376
2022-04-27	11,900.00	12,100.00	11,900.00	12,100.00	11,005.19	474
2022-04-26	12,150.00	12,250.00	12,100.00	12,100.00	11,005.19	550
2022-04-25	12,250.00	12,300.00	12,100.00	12,150.00	11,050.66	1,902
2022-04-22	12,250.00	12,250.00	12,100.00	12,250.00	11,141.62	2,306
2022-04-21	12,250.00	12,250.00	12,100.00	12,200.00	11,096.14	1,722
2022-04-20	12,100.00	12,200.00	12,050.00	12,200.00	11,096.14	1,690
2022-04-19	12,000.00	12,100.00	11,950.00	12,050.00	10,959.71	3,237
2022-04-18	11,950.00	12,050.00	11,850.00	12,050.00	10,959.71	4,284
2022-04-15	11,900.00	11,950.00	11,800.00	11,950.00	10,868.76	992
2022-04-14	11,850.00	11,900.00	11,700.00	11,900.00	10,823.28	7,074
2022-04-13	11,900.00	12,100.00	11,700.00	11,850.00	10,777.81	13,269
2022-04-12	12,000.00	12,000.00	11,700.00	11,950.00	10,868.76	11,608
2022-04-11	12,200.00	12,250.00	11,950.00	12,100.00	11,005.19	11,670
2022-04-08	12,150.00	12,250.00	12,100.00	12,200.00	11,096.14	4,257
2022-04-07	12,250.00	12,300.00	12,150.00	12,150.00	11,050.66	5,432
2022-04-06	12,400.00	12,450.00	12,350.00	12,400.00	11,278.04	2,511
2022-04-05	12,400.00	12,400.00	12,300.00	12,400.00	11,278.04	996
2022-04-04	12,400.00	12,450.00	12,200.00	12,400.00	11,278.04	3,678
2022-04-01	12,350.00	12,450.00	12,250.00	12,450.00	11,323.52	6,245
2022-03-31	12,300.00	12,350.00	12,200.00	12,350.00	11,232.57	3,977
2022-03-30	12,350.00	12,350.00	12,200.00	12,300.00	11,187.09	2,275
2022-03-29	12,150.00	12,300.00	12,150.00	12,300.00	11,187.09	4,088
2022-03-28	12,200.00	12,300.00	12,100.00	12,150.00	11,050.66	3,771
2022-03-25	12,350.00	12,400.00	12,150.00	12,150.00	11,050.66	5,247
2022-03-24	12,300.00	12,350.00	12,250.00	12,350.00	11,232.57	2,229
2022-03-23	12,450.00	12,500.00	12,150.00	12,350.00	11,232.57	27,478
2022-03-22	12,600.00	12,600.00	12,350.00	12,400.00	11,278.04	7,185
2022-03-21	12,550.00	12,600.00	12,500.00	12,600.00	11,459.95	3,427
2022-03-18	12,550.00	12,600.00	12,500.00	12,550.00	11,414.47	4,623
2022-03-17	12,550.00	12,800.00	12,500.00	12,550.00	11,414.47	2,380
2022-03-16	12,550.00	12,550.00	12,500.00	12,550.00	11,414.47	1,619
2022-03-15	12,650.00	12,650.00	12,500.00	12,500.00	11,369.00	2,653
2022-03-14	12,750.00	12,800.00	12,550.00	12,700.00	11,550.90	5,415
2022-03-11	12,750.00	12,750.00	12,600.00	12,750.00	11,596.38	1,059
2022-03-10	12,600.00	12,800.00	12,600.00	12,750.00	11,596.38	1,878
2022-03-08	12,650.00	12,750.00	12,500.00	12,550.00	11,414.47	11,677
2022-03-07	12,900.00	12,900.00	12,700.00	12,800.00	11,641.85	790
2022-03-04	12,850.00	12,900.00	12,600.00	12,900.00	11,732.80	24,004
2022-03-03	12,750.00	12,900.00	12,750.00	12,900.00	11,732.80	5,976
2022-03-02	12,800.00	12,800.00	12,650.00	12,750.00	11,596.38	3,132
2022-02-28	12,700.00	12,800.00	12,650.00	12,750.00	11,596.38	2,804
2022-02-25	12,650.00	12,850.00	12,600.00	12,700.00	11,550.90	3,881
2022-02-24	12,700.00	12,750.00	12,550.00	12,700.00	11,550.90	3,078
2022-02-23	12,600.00	12,700.00	12,500.00	12,700.00	11,550.90	3,624
2022-02-22	12,600.00	12,750.00	12,600.00	12,700.00	11,550.90	655
2022-02-21	12,700.00	12,750.00	12,600.00	12,750.00	11,596.38	1,295

← NewerPage 19 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.