IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,050.00 | 16,270.00 | 14,970.00 | 15,760.00 | 15,760.00 | 7,793 |
| 2026-04-17 | 16,450.00 | 16,450.00 | 15,950.00 | 16,180.00 | 16,180.00 | 5,537 |
| 2026-04-16 | 16,490.00 | 16,750.00 | 16,200.00 | 16,580.00 | 16,580.00 | 10,585 |
| 2026-04-15 | 16,440.00 | 16,440.00 | 16,080.00 | 16,250.00 | 16,250.00 | 6,326 |
| 2026-04-14 | 15,880.00 | 16,360.00 | 15,750.00 | 16,220.00 | 16,220.00 | 5,158 |
| 2026-04-13 | 16,090.00 | 16,270.00 | 15,870.00 | 15,880.00 | 15,880.00 | 4,317 |
| 2026-04-10 | 15,480.00 | 16,600.00 | 15,480.00 | 16,100.00 | 16,100.00 | 23,518 |
| 2026-04-09 | 15,270.00 | 15,660.00 | 15,270.00 | 15,480.00 | 15,480.00 | 7,330 |
| 2026-04-08 | 14,900.00 | 15,510.00 | 14,790.00 | 15,270.00 | 15,270.00 | 8,802 |
| 2026-04-07 | 15,520.00 | 15,520.00 | 14,500.00 | 14,680.00 | 14,680.00 | 16,690 |
| 2026-04-06 | 15,980.00 | 15,980.00 | 15,320.00 | 15,520.00 | 15,520.00 | 7,563 |
| 2026-04-03 | 16,000.00 | 16,380.00 | 15,700.00 | 15,980.00 | 15,980.00 | 6,729 |
| 2026-04-02 | 16,400.00 | 16,400.00 | 15,750.00 | 16,000.00 | 16,000.00 | 11,468 |
| 2026-04-01 | 15,740.00 | 16,150.00 | 15,650.00 | 16,140.00 | 16,140.00 | 18,342 |
| 2026-03-31 | 15,880.00 | 16,000.00 | 15,390.00 | 15,390.00 | 15,390.00 | 10,650 |
| 2026-03-30 | 16,040.00 | 16,100.00 | 15,490.00 | 16,030.00 | 16,030.00 | 11,939 |
| 2026-03-27 | 16,050.00 | 16,260.00 | 15,600.00 | 16,260.00 | 16,260.00 | 14,888 |
| 2026-03-26 | 16,370.00 | 16,820.00 | 15,690.00 | 16,050.00 | 16,050.00 | 36,551 |
| 2026-03-25 | 16,000.00 | 16,450.00 | 15,800.00 | 16,370.00 | 16,370.00 | 19,284 |
| 2026-03-24 | 16,000.00 | 16,280.00 | 15,770.00 | 16,000.00 | 16,000.00 | 24,696 |
| 2026-03-23 | 16,350.00 | 16,350.00 | 15,500.00 | 16,000.00 | 16,000.00 | 25,645 |
| 2026-03-20 | 15,390.00 | 16,590.00 | 15,010.00 | 16,500.00 | 16,500.00 | 67,939 |
| 2026-03-19 | 15,200.00 | 15,450.00 | 14,870.00 | 15,070.00 | 15,070.00 | 7,376 |
| 2026-03-18 | 15,480.00 | 15,480.00 | 14,910.00 | 15,180.00 | 15,180.00 | 22,527 |
| 2026-03-17 | 15,220.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 11,723 |
| 2026-03-16 | 15,050.00 | 15,480.00 | 14,700.00 | 15,350.00 | 15,350.00 | 24,963 |
| 2026-03-13 | 15,700.00 | 15,700.00 | 15,000.00 | 15,050.00 | 15,050.00 | 23,014 |
| 2026-03-12 | 15,200.00 | 16,000.00 | 14,990.00 | 15,550.00 | 15,550.00 | 33,614 |
| 2026-03-11 | 14,660.00 | 15,240.00 | 14,520.00 | 14,980.00 | 14,980.00 | 23,773 |
| 2026-03-10 | 14,540.00 | 14,770.00 | 14,310.00 | 14,660.00 | 14,660.00 | 13,392 |
| 2026-03-09 | 14,440.00 | 14,590.00 | 13,750.00 | 14,250.00 | 14,250.00 | 17,802 |
| 2026-03-06 | 14,500.00 | 14,990.00 | 14,080.00 | 14,730.00 | 14,730.00 | 15,675 |
| 2026-03-05 | 13,760.00 | 15,200.00 | 13,760.00 | 14,710.00 | 14,710.00 | 13,847 |
| 2026-03-04 | 14,880.00 | 14,900.00 | 13,490.00 | 13,600.00 | 13,600.00 | 38,080 |
| 2026-03-03 | 15,100.00 | 15,410.00 | 14,890.00 | 15,080.00 | 15,080.00 | 22,675 |
| 2026-02-27 | 15,240.00 | 15,460.00 | 14,910.00 | 15,210.00 | 15,210.00 | 17,996 |
| 2026-02-26 | 15,500.00 | 15,670.00 | 15,010.00 | 15,240.00 | 15,240.00 | 20,050 |
| 2026-02-25 | 15,630.00 | 15,630.00 | 15,000.00 | 15,240.00 | 15,240.00 | 22,626 |
| 2026-02-24 | 15,060.00 | 15,480.00 | 14,850.00 | 15,270.00 | 15,270.00 | 16,653 |
| 2026-02-23 | 15,670.00 | 15,790.00 | 15,000.00 | 15,200.00 | 15,200.00 | 43,278 |
| 2026-02-20 | 14,610.00 | 15,250.00 | 14,580.00 | 15,200.00 | 15,200.00 | 32,491 |
| 2026-02-19 | 15,300.00 | 15,360.00 | 14,570.00 | 14,610.00 | 14,610.00 | 63,387 |
| 2026-02-13 | 13,340.00 | 16,920.00 | 13,340.00 | 15,300.00 | 15,300.00 | 394,920 |
| 2026-02-12 | 13,340.00 | 13,600.00 | 13,090.00 | 13,300.00 | 13,300.00 | 6,939 |
| 2026-02-11 | 13,200.00 | 13,330.00 | 13,010.00 | 13,110.00 | 13,110.00 | 7,053 |
| 2026-02-10 | 13,600.00 | 13,750.00 | 13,190.00 | 13,190.00 | 13,190.00 | 11,696 |
| 2026-02-09 | 13,200.00 | 13,770.00 | 13,200.00 | 13,580.00 | 13,580.00 | 18,163 |
| 2026-02-06 | 13,170.00 | 13,320.00 | 12,710.00 | 13,250.00 | 13,250.00 | 20,621 |
| 2026-02-05 | 12,840.00 | 13,350.00 | 12,840.00 | 13,300.00 | 13,300.00 | 13,201 |
| 2026-02-04 | 11,930.00 | 13,130.00 | 11,890.00 | 12,900.00 | 12,900.00 | 48,907 |
| 2026-02-03 | 11,960.00 | 12,050.00 | 11,800.00 | 12,010.00 | 12,010.00 | 5,443 |
| 2026-02-02 | 11,850.00 | 12,380.00 | 11,630.00 | 11,850.00 | 11,850.00 | 23,188 |
| 2026-01-30 | 11,560.00 | 11,890.00 | 11,560.00 | 11,770.00 | 11,770.00 | 21,001 |
| 2026-01-29 | 11,760.00 | 11,790.00 | 11,600.00 | 11,630.00 | 11,630.00 | 18,858 |
| 2026-01-28 | 11,530.00 | 11,690.00 | 11,460.00 | 11,620.00 | 11,620.00 | 7,563 |
| 2026-01-27 | 11,600.00 | 11,700.00 | 11,350.00 | 11,530.00 | 11,530.00 | 17,817 |
| 2026-01-26 | 11,690.00 | 11,690.00 | 11,420.00 | 11,470.00 | 11,470.00 | 22,939 |
| 2026-01-23 | 11,530.00 | 11,530.00 | 11,430.00 | 11,460.00 | 11,460.00 | 6,422 |
| 2026-01-22 | 11,450.00 | 11,600.00 | 11,360.00 | 11,450.00 | 11,450.00 | 10,185 |
| 2026-01-21 | 11,340.00 | 11,580.00 | 11,310.00 | 11,450.00 | 11,450.00 | 3,500 |
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.