IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 14,550.00 | 14,550.00 | 13,980.00 | 14,140.00 | 14,140.00 | 3,020 |
| 2026-07-16 | 14,500.00 | 14,660.00 | 14,060.00 | 14,280.00 | 14,280.00 | 3,849 |
| 2026-07-15 | 14,690.00 | 14,690.00 | 14,140.00 | 14,490.00 | 14,490.00 | 1,769 |
| 2026-07-14 | 14,200.00 | 14,400.00 | 13,850.00 | 14,050.00 | 14,050.00 | 35,390 |
| 2026-07-13 | 14,490.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 1,954 |
| 2026-07-10 | 14,370.00 | 14,640.00 | 14,140.00 | 14,490.00 | 14,490.00 | 9,408 |
| 2026-07-09 | 13,990.00 | 14,390.00 | 13,730.00 | 13,970.00 | 13,970.00 | 4,204 |
| 2026-07-08 | 14,050.00 | 14,100.00 | 13,650.00 | 13,990.00 | 13,990.00 | 2,297 |
| 2026-07-07 | 14,160.00 | 14,600.00 | 13,740.00 | 14,040.00 | 14,040.00 | 5,242 |
| 2026-07-06 | 14,560.00 | 14,560.00 | 13,910.00 | 14,160.00 | 14,160.00 | 3,273 |
| 2026-07-03 | 14,120.00 | 14,500.00 | 13,600.00 | 14,480.00 | 14,480.00 | 2,465 |
| 2026-07-02 | 14,650.00 | 14,650.00 | 13,840.00 | 13,950.00 | 13,950.00 | 4,295 |
| 2026-07-01 | 14,330.00 | 14,630.00 | 14,310.00 | 14,360.00 | 14,360.00 | 2,658 |
| 2026-06-30 | 13,700.00 | 14,500.00 | 13,700.00 | 14,290.00 | 14,290.00 | 2,042 |
| 2026-06-29 | 13,420.00 | 14,060.00 | 13,420.00 | 13,820.00 | 13,820.00 | 3,682 |
| 2026-06-26 | 13,390.00 | 14,000.00 | 13,060.00 | 13,550.00 | 13,550.00 | 5,284 |
| 2026-06-25 | 13,390.00 | 13,730.00 | 13,350.00 | 13,460.00 | 13,460.00 | 8,217 |
| 2026-06-24 | 13,420.00 | 13,800.00 | 13,100.00 | 13,390.00 | 13,390.00 | 7,412 |
| 2026-06-23 | 13,890.00 | 13,890.00 | 13,300.00 | 13,420.00 | 13,420.00 | 7,444 |
| 2026-06-22 | 13,880.00 | 14,330.00 | 13,440.00 | 13,770.00 | 13,770.00 | 8,886 |
| 2026-06-19 | 14,100.00 | 14,100.00 | 13,550.00 | 13,980.00 | 13,980.00 | 3,281 |
| 2026-06-18 | 14,790.00 | 14,790.00 | 13,860.00 | 14,160.00 | 14,160.00 | 2,657 |
| 2026-06-17 | 14,250.00 | 14,530.00 | 14,100.00 | 14,400.00 | 14,400.00 | 2,900 |
| 2026-06-16 | 14,100.00 | 14,290.00 | 14,020.00 | 14,230.00 | 14,230.00 | 8,475 |
| 2026-06-15 | 14,980.00 | 14,980.00 | 14,020.00 | 14,030.00 | 14,030.00 | 8,542 |
| 2026-06-12 | 13,980.00 | 14,630.00 | 13,980.00 | 14,120.00 | 14,120.00 | 2,426 |
| 2026-06-11 | 14,120.00 | 14,130.00 | 13,800.00 | 13,960.00 | 13,960.00 | 9,521 |
| 2026-06-10 | 14,400.00 | 14,410.00 | 13,860.00 | 14,150.00 | 14,150.00 | 5,702 |
| 2026-06-09 | 13,840.00 | 14,400.00 | 13,660.00 | 14,400.00 | 14,400.00 | 4,566 |
| 2026-06-08 | 14,010.00 | 14,010.00 | 13,150.00 | 13,950.00 | 13,950.00 | 6,756 |
| 2026-06-05 | 14,540.00 | 14,540.00 | 13,790.00 | 14,120.00 | 14,120.00 | 9,939 |
| 2026-06-04 | 14,330.00 | 15,000.00 | 14,250.00 | 14,380.00 | 14,380.00 | 22,402 |
| 2026-06-02 | 14,750.00 | 14,750.00 | 14,030.00 | 14,520.00 | 14,520.00 | 22,096 |
| 2026-06-01 | 14,840.00 | 14,940.00 | 14,180.00 | 14,750.00 | 14,750.00 | 39,055 |
| 2026-05-29 | 15,010.00 | 15,300.00 | 14,820.00 | 14,960.00 | 14,960.00 | 11,502 |
| 2026-05-28 | 15,020.00 | 15,300.00 | 14,640.00 | 15,300.00 | 15,300.00 | 24,206 |
| 2026-05-27 | 15,530.00 | 15,800.00 | 15,020.00 | 15,160.00 | 15,160.00 | 12,084 |
| 2026-05-26 | 16,380.00 | 16,380.00 | 15,520.00 | 15,530.00 | 15,530.00 | 18,527 |
| 2026-05-22 | 15,660.00 | 16,230.00 | 15,660.00 | 16,080.00 | 16,080.00 | 5,176 |
| 2026-05-21 | 15,650.00 | 16,340.00 | 15,650.00 | 15,660.00 | 15,660.00 | 23,224 |
| 2026-05-20 | 16,400.00 | 16,400.00 | 15,230.00 | 15,650.00 | 15,650.00 | 31,713 |
| 2026-05-19 | 16,540.00 | 16,800.00 | 16,000.00 | 16,410.00 | 16,410.00 | 14,173 |
| 2026-05-18 | 15,710.00 | 16,980.00 | 15,530.00 | 16,670.00 | 16,670.00 | 59,709 |
| 2026-05-15 | 16,300.00 | 16,320.00 | 15,670.00 | 15,710.00 | 15,710.00 | 10,079 |
| 2026-05-14 | 15,760.00 | 16,040.00 | 15,560.00 | 15,990.00 | 15,990.00 | 6,250 |
| 2026-05-13 | 15,550.00 | 16,090.00 | 15,250.00 | 15,700.00 | 15,700.00 | 9,104 |
| 2026-05-12 | 16,630.00 | 16,630.00 | 15,300.00 | 15,550.00 | 15,550.00 | 26,515 |
| 2026-05-11 | 16,400.00 | 16,660.00 | 15,720.00 | 16,270.00 | 16,270.00 | 24,040 |
| 2026-05-08 | 15,500.00 | 16,690.00 | 15,250.00 | 16,400.00 | 16,400.00 | 34,639 |
| 2026-05-07 | 15,950.00 | 15,950.00 | 15,050.00 | 15,500.00 | 15,500.00 | 14,627 |
| 2026-05-06 | 15,980.00 | 16,210.00 | 15,580.00 | 15,930.00 | 15,930.00 | 12,334 |
| 2026-05-04 | 15,600.00 | 16,100.00 | 15,600.00 | 16,060.00 | 16,060.00 | 22,236 |
| 2026-04-30 | 15,400.00 | 15,760.00 | 15,220.00 | 15,600.00 | 15,600.00 | 15,737 |
| 2026-04-29 | 15,640.00 | 15,650.00 | 15,290.00 | 15,520.00 | 15,520.00 | 5,134 |
| 2026-04-28 | 15,500.00 | 15,790.00 | 15,270.00 | 15,400.00 | 15,400.00 | 13,827 |
| 2026-04-27 | 15,600.00 | 16,180.00 | 15,500.00 | 15,620.00 | 15,620.00 | 10,293 |
| 2026-04-24 | 15,350.00 | 15,570.00 | 15,020.00 | 15,550.00 | 15,550.00 | 6,094 |
| 2026-04-23 | 15,250.00 | 15,540.00 | 15,000.00 | 15,350.00 | 15,350.00 | 28,161 |
| 2026-04-22 | 15,540.00 | 15,540.00 | 14,970.00 | 15,210.00 | 15,210.00 | 5,926 |
| 2026-04-21 | 15,790.00 | 16,140.00 | 15,510.00 | 15,510.00 | 15,510.00 | 8,242 |
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.