IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,450.00 | 11,600.00 | 11,430.00 | 11,590.00 | 11,590.00 | 5,283 |
| 2026-01-19 | 11,400.00 | 11,420.00 | 11,300.00 | 11,400.00 | 11,400.00 | 2,526 |
| 2026-01-16 | 11,550.00 | 11,550.00 | 11,270.00 | 11,420.00 | 11,420.00 | 4,640 |
| 2026-01-15 | 11,350.00 | 11,540.00 | 11,320.00 | 11,420.00 | 11,420.00 | 4,968 |
| 2026-01-14 | 11,350.00 | 11,620.00 | 11,300.00 | 11,440.00 | 11,440.00 | 2,344 |
| 2026-01-13 | 11,400.00 | 11,400.00 | 11,280.00 | 11,400.00 | 11,400.00 | 4,055 |
| 2026-01-12 | 11,450.00 | 11,480.00 | 11,300.00 | 11,420.00 | 11,420.00 | 4,920 |
| 2026-01-09 | 11,520.00 | 11,550.00 | 11,210.00 | 11,430.00 | 11,430.00 | 4,787 |
| 2026-01-08 | 11,660.00 | 11,660.00 | 11,440.00 | 11,450.00 | 11,450.00 | 3,941 |
| 2026-01-07 | 11,500.00 | 11,620.00 | 11,410.00 | 11,560.00 | 11,560.00 | 4,827 |
| 2026-01-06 | 11,680.00 | 11,790.00 | 11,440.00 | 11,500.00 | 11,500.00 | 8,359 |
| 2026-01-05 | 11,660.00 | 11,710.00 | 11,550.00 | 11,570.00 | 11,570.00 | 4,018 |
| 2026-01-02 | 11,930.00 | 11,950.00 | 11,660.00 | 11,660.00 | 11,660.00 | 11,145 |
| 2025-12-30 | 12,090.00 | 12,090.00 | 11,850.00 | 11,900.00 | 11,900.00 | 5,404 |
| 2025-12-29 | 12,190.00 | 12,210.00 | 11,970.00 | 11,980.00 | 11,980.00 | 4,487 |
| 2025-12-26 | 12,130.00 | 12,380.00 | 12,130.00 | 12,230.00 | 11,930.00 | 13,025 |
| 2025-12-24 | 12,280.00 | 12,360.00 | 12,040.00 | 12,120.00 | 11,822.70 | 16,119 |
| 2025-12-23 | 12,330.00 | 12,490.00 | 12,180.00 | 12,280.00 | 11,978.77 | 2,843 |
| 2025-12-22 | 12,570.00 | 12,570.00 | 12,180.00 | 12,290.00 | 11,988.53 | 3,944 |
| 2025-12-19 | 12,180.00 | 12,460.00 | 12,100.00 | 12,240.00 | 11,939.75 | 3,591 |
| 2025-12-18 | 12,180.00 | 12,350.00 | 12,180.00 | 12,230.00 | 11,930.00 | 990 |
| 2025-12-17 | 12,350.00 | 12,490.00 | 12,260.00 | 12,320.00 | 12,017.79 | 1,220 |
| 2025-12-16 | 12,560.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,047.06 | 3,850 |
| 2025-12-15 | 12,420.00 | 12,700.00 | 12,000.00 | 12,560.00 | 12,251.91 | 10,129 |
| 2025-12-12 | 12,570.00 | 12,570.00 | 12,250.00 | 12,420.00 | 12,115.34 | 3,750 |
| 2025-12-11 | 12,130.00 | 12,500.00 | 12,020.00 | 12,350.00 | 12,047.06 | 8,930 |
| 2025-12-10 | 12,260.00 | 12,330.00 | 12,040.00 | 12,130.00 | 11,832.45 | 4,927 |
| 2025-12-09 | 12,240.00 | 12,450.00 | 12,100.00 | 12,220.00 | 11,920.25 | 4,609 |
| 2025-12-08 | 12,450.00 | 12,460.00 | 12,210.00 | 12,240.00 | 11,939.75 | 6,759 |
| 2025-12-05 | 12,670.00 | 12,830.00 | 12,340.00 | 12,520.00 | 12,212.89 | 5,918 |
| 2025-12-04 | 12,490.00 | 12,790.00 | 12,470.00 | 12,700.00 | 12,388.47 | 10,291 |
| 2025-12-03 | 11,980.00 | 12,490.00 | 11,980.00 | 12,480.00 | 12,173.87 | 20,345 |
| 2025-12-02 | 11,820.00 | 12,160.00 | 11,580.00 | 11,970.00 | 11,676.38 | 4,364 |
| 2025-12-01 | 11,760.00 | 12,230.00 | 11,520.00 | 11,820.00 | 11,530.06 | 10,311 |
| 2025-11-28 | 11,550.00 | 11,930.00 | 11,550.00 | 11,750.00 | 11,461.77 | 7,160 |
| 2025-11-27 | 11,870.00 | 11,870.00 | 11,410.00 | 11,570.00 | 11,286.19 | 1,688 |
| 2025-11-26 | 11,300.00 | 11,520.00 | 11,300.00 | 11,520.00 | 11,237.42 | 1,963 |
| 2025-11-25 | 11,350.00 | 11,480.00 | 11,220.00 | 11,360.00 | 11,081.34 | 3,905 |
| 2025-11-24 | 11,330.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,071.59 | 5,720 |
| 2025-11-21 | 11,370.00 | 11,500.00 | 11,170.00 | 11,300.00 | 11,022.81 | 4,049 |
| 2025-11-20 | 11,280.00 | 11,740.00 | 11,240.00 | 11,370.00 | 11,091.10 | 1,120 |
| 2025-11-19 | 11,290.00 | 11,400.00 | 11,140.00 | 11,300.00 | 11,022.81 | 2,537 |
| 2025-11-18 | 11,600.00 | 11,710.00 | 11,220.00 | 11,300.00 | 11,022.81 | 12,045 |
| 2025-11-17 | 11,790.00 | 11,900.00 | 11,580.00 | 11,720.00 | 11,432.51 | 5,095 |
| 2025-11-14 | 11,670.00 | 12,040.00 | 11,590.00 | 11,800.00 | 11,510.55 | 12,183 |
| 2025-11-13 | 11,670.00 | 11,790.00 | 11,550.00 | 11,720.00 | 11,432.51 | 2,798 |
| 2025-11-12 | 11,410.00 | 11,680.00 | 11,400.00 | 11,660.00 | 11,373.98 | 3,423 |
| 2025-11-11 | 11,410.00 | 11,720.00 | 11,350.00 | 11,410.00 | 11,130.11 | 6,829 |
| 2025-11-10 | 11,000.00 | 11,570.00 | 11,000.00 | 11,400.00 | 11,120.36 | 9,416 |
| 2025-11-07 | 10,960.00 | 11,220.00 | 10,900.00 | 10,980.00 | 10,710.66 | 5,914 |
| 2025-11-06 | 10,830.00 | 11,080.00 | 10,650.00 | 10,950.00 | 10,681.40 | 10,308 |
| 2025-11-05 | 10,730.00 | 11,320.00 | 10,520.00 | 10,820.00 | 10,554.59 | 6,603 |
| 2025-11-04 | 10,800.00 | 10,980.00 | 10,600.00 | 10,820.00 | 10,554.59 | 9,295 |
| 2025-11-03 | 11,280.00 | 11,280.00 | 10,800.00 | 10,900.00 | 10,632.62 | 10,174 |
| 2025-10-31 | 11,200.00 | 11,310.00 | 11,150.00 | 11,200.00 | 10,925.27 | 1,893 |
| 2025-10-30 | 11,310.00 | 11,320.00 | 11,160.00 | 11,180.00 | 10,905.76 | 14,063 |
| 2025-10-29 | 11,550.00 | 11,550.00 | 11,280.00 | 11,320.00 | 11,042.32 | 2,469 |
| 2025-10-28 | 11,360.00 | 11,530.00 | 11,250.00 | 11,420.00 | 11,139.87 | 4,784 |
| 2025-10-27 | 11,340.00 | 11,580.00 | 11,340.00 | 11,370.00 | 11,091.10 | 5,227 |
| 2025-10-24 | 11,350.00 | 11,390.00 | 11,180.00 | 11,360.00 | 11,081.34 | 5,242 |
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.