IDIS Holdings Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	12,600.00	12,750.00	12,550.00	12,700.00	11,550.90	1,652
2022-02-17	12,750.00	12,800.00	12,450.00	12,600.00	11,459.95	235,698
2022-02-16	12,750.00	12,750.00	12,550.00	12,700.00	11,550.90	2,579
2022-02-15	12,450.00	12,650.00	12,300.00	12,650.00	11,505.42	4,512
2022-02-14	12,600.00	12,700.00	12,450.00	12,500.00	11,369.00	3,846
2022-02-11	13,000.00	13,050.00	12,600.00	12,750.00	11,596.38	5,675
2022-02-10	13,000.00	13,050.00	12,950.00	13,000.00	11,823.76	3,944
2022-02-09	12,900.00	13,050.00	12,750.00	13,000.00	11,823.76	2,498
2022-02-08	12,800.00	12,900.00	12,650.00	12,850.00	11,687.33	1,599
2022-02-07	12,750.00	12,900.00	12,650.00	12,750.00	11,596.38	6,340
2022-02-04	12,850.00	12,850.00	12,600.00	12,650.00	11,505.42	6,217
2022-02-03	12,850.00	13,200.00	12,700.00	12,800.00	11,641.85	5,130
2022-01-28	12,600.00	12,800.00	12,450.00	12,800.00	11,641.85	1,618
2022-01-27	12,900.00	12,900.00	12,400.00	12,600.00	11,459.95	4,466
2022-01-26	12,550.00	12,800.00	12,550.00	12,800.00	11,641.85	3,148
2022-01-25	12,700.00	13,000.00	12,550.00	12,550.00	11,414.47	8,051
2022-01-24	12,800.00	12,900.00	12,550.00	12,750.00	11,596.38	12,798
2022-01-21	13,150.00	13,150.00	12,700.00	13,000.00	11,823.76	10,324
2022-01-20	13,050.00	13,150.00	12,900.00	13,150.00	11,960.18	1,511
2022-01-19	12,900.00	13,150.00	12,700.00	13,150.00	11,960.18	4,984
2022-01-18	12,950.00	13,000.00	12,750.00	12,900.00	11,732.80	2,443
2022-01-17	12,950.00	13,050.00	12,850.00	12,950.00	11,778.28	2,075
2022-01-14	13,250.00	13,250.00	12,900.00	12,950.00	11,778.28	4,832
2022-01-13	13,100.00	13,250.00	13,100.00	13,200.00	12,005.66	14,220
2022-01-12	13,100.00	13,200.00	12,950.00	13,100.00	11,914.71	2,721
2022-01-11	13,050.00	13,200.00	12,800.00	12,950.00	11,778.28	5,539
2022-01-10	13,150.00	13,200.00	12,950.00	13,100.00	11,914.71	2,310
2022-01-07	12,850.00	13,300.00	12,850.00	13,150.00	11,960.18	3,338
2022-01-06	12,850.00	13,000.00	12,800.00	12,850.00	11,687.33	5,386
2022-01-05	13,050.00	13,100.00	12,900.00	12,950.00	11,778.28	2,942
2022-01-04	13,100.00	13,100.00	12,900.00	13,050.00	11,869.23	6,490
2022-01-03	13,050.00	13,100.00	13,000.00	13,100.00	11,914.71	1,312
2021-12-30	13,350.00	13,400.00	13,000.00	13,050.00	11,869.23	7,497
2021-12-29	13,400.00	13,500.00	13,150.00	13,400.00	12,187.56	3,223
2021-12-28	13,300.00	13,550.00	13,150.00	13,550.00	12,142.09	4,579
2021-12-27	13,450.00	13,450.00	13,200.00	13,300.00	11,918.06	2,587
2021-12-24	13,300.00	13,350.00	13,100.00	13,100.00	11,738.85	1,620
2021-12-23	13,250.00	13,550.00	13,000.00	13,250.00	11,873.26	3,817
2021-12-22	13,100.00	13,250.00	13,000.00	13,100.00	11,738.85	1,968
2021-12-21	12,900.00	13,100.00	12,800.00	13,100.00	11,738.85	2,328
2021-12-20	13,000.00	13,150.00	12,900.00	12,900.00	11,559.63	2,227
2021-12-17	13,250.00	13,350.00	13,050.00	13,100.00	11,738.85	3,083
2021-12-16	13,200.00	13,300.00	13,150.00	13,250.00	11,873.26	1,717
2021-12-15	12,950.00	13,400.00	12,900.00	13,200.00	11,828.45	2,154
2021-12-14	12,900.00	13,150.00	12,850.00	13,000.00	11,649.24	2,467
2021-12-13	12,850.00	13,050.00	12,850.00	12,900.00	11,559.63	3,347
2021-12-10	12,900.00	12,950.00	12,850.00	12,950.00	11,604.43	4,070
2021-12-09	13,100.00	13,100.00	12,800.00	12,900.00	11,559.63	7,908
2021-12-08	13,550.00	13,600.00	13,100.00	13,100.00	11,738.85	10,277
2021-12-07	13,500.00	13,600.00	13,400.00	13,550.00	12,142.09	3,491
2021-12-06	13,550.00	13,600.00	13,300.00	13,550.00	12,142.09	3,843
2021-12-03	13,150.00	13,550.00	13,150.00	13,550.00	12,142.09	3,024
2021-12-02	13,050.00	13,250.00	12,900.00	13,150.00	11,783.65	7,234
2021-12-01	12,550.00	13,000.00	12,550.00	12,950.00	11,604.43	4,179
2021-11-30	12,850.00	13,100.00	12,550.00	12,550.00	11,245.99	9,797
2021-11-29	12,650.00	12,900.00	12,550.00	12,900.00	11,559.63	9,891
2021-11-26	13,400.00	13,550.00	12,800.00	12,800.00	11,470.02	3,912
2021-11-25	13,250.00	13,700.00	13,150.00	13,250.00	11,873.26	7,234
2021-11-24	13,250.00	13,500.00	13,150.00	13,300.00	11,918.06	3,817
2021-11-23	13,250.00	13,350.00	13,150.00	13,350.00	11,962.87	1,866

← NewerPage 20 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.