IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 11,130.00 | 11,340.00 | 11,080.00 | 11,290.00 | 11,013.06 | 9,078 |
| 2025-10-22 | 11,140.00 | 11,250.00 | 10,980.00 | 11,140.00 | 10,866.74 | 3,119 |
| 2025-10-21 | 11,080.00 | 11,350.00 | 10,980.00 | 11,140.00 | 10,866.74 | 3,113 |
| 2025-10-20 | 10,960.00 | 11,360.00 | 10,850.00 | 11,070.00 | 10,798.45 | 16,101 |
| 2025-10-17 | 11,410.00 | 11,410.00 | 10,930.00 | 10,960.00 | 10,691.15 | 23,116 |
| 2025-10-16 | 11,590.00 | 11,590.00 | 11,310.00 | 11,410.00 | 11,130.11 | 9,068 |
| 2025-10-15 | 11,310.00 | 11,570.00 | 11,300.00 | 11,440.00 | 11,159.38 | 2,412 |
| 2025-10-14 | 11,310.00 | 11,590.00 | 11,170.00 | 11,320.00 | 11,042.32 | 16,596 |
| 2025-10-13 | 11,490.00 | 11,550.00 | 11,270.00 | 11,310.00 | 11,032.57 | 7,841 |
| 2025-10-10 | 11,590.00 | 11,690.00 | 11,490.00 | 11,580.00 | 11,295.94 | 5,643 |
| 2025-10-02 | 11,540.00 | 11,700.00 | 11,440.00 | 11,600.00 | 11,315.45 | 3,075 |
| 2025-10-01 | 11,430.00 | 11,540.00 | 11,420.00 | 11,530.00 | 11,247.17 | 1,852 |
| 2025-09-30 | 11,580.00 | 11,580.00 | 11,320.00 | 11,420.00 | 11,139.87 | 4,315 |
| 2025-09-29 | 11,450.00 | 11,890.00 | 11,300.00 | 11,380.00 | 11,100.85 | 5,667 |
| 2025-09-26 | 11,570.00 | 11,640.00 | 11,400.00 | 11,400.00 | 11,120.36 | 7,632 |
| 2025-09-25 | 11,690.00 | 11,760.00 | 11,570.00 | 11,680.00 | 11,393.49 | 6,119 |
| 2025-09-24 | 12,010.00 | 12,010.00 | 11,640.00 | 11,680.00 | 11,393.49 | 9,640 |
| 2025-09-23 | 12,020.00 | 12,040.00 | 11,800.00 | 12,030.00 | 11,734.91 | 10,564 |
| 2025-09-22 | 12,190.00 | 12,190.00 | 11,700.00 | 12,030.00 | 11,734.91 | 19,861 |
| 2025-09-19 | 12,490.00 | 12,490.00 | 11,910.00 | 11,910.00 | 11,617.85 | 9,982 |
| 2025-09-18 | 12,330.00 | 12,450.00 | 12,210.00 | 12,220.00 | 11,920.25 | 17,162 |
| 2025-09-17 | 12,320.00 | 12,490.00 | 12,230.00 | 12,330.00 | 12,027.55 | 10,159 |
| 2025-09-16 | 12,310.00 | 12,500.00 | 12,200.00 | 12,310.00 | 12,008.04 | 15,956 |
| 2025-09-15 | 12,130.00 | 12,300.00 | 12,010.00 | 12,300.00 | 11,998.28 | 11,759 |
| 2025-09-12 | 12,060.00 | 12,130.00 | 12,020.00 | 12,090.00 | 11,793.43 | 5,437 |
| 2025-09-11 | 12,150.00 | 12,340.00 | 12,000.00 | 12,020.00 | 11,725.15 | 6,001 |
| 2025-09-10 | 12,010.00 | 12,140.00 | 11,910.00 | 12,010.00 | 11,715.40 | 4,271 |
| 2025-09-09 | 11,880.00 | 12,140.00 | 11,850.00 | 12,020.00 | 11,725.15 | 7,248 |
| 2025-09-08 | 11,920.00 | 12,080.00 | 11,830.00 | 11,880.00 | 11,588.59 | 6,036 |
| 2025-09-05 | 11,660.00 | 12,000.00 | 11,660.00 | 11,930.00 | 11,637.36 | 18,564 |
| 2025-09-04 | 11,640.00 | 11,900.00 | 11,640.00 | 11,760.00 | 11,471.53 | 6,899 |
| 2025-09-03 | 11,650.00 | 11,900.00 | 11,600.00 | 11,630.00 | 11,344.72 | 13,497 |
| 2025-09-02 | 11,620.00 | 12,090.00 | 11,570.00 | 11,740.00 | 11,452.02 | 14,147 |
| 2025-09-01 | 11,750.00 | 11,800.00 | 11,570.00 | 11,610.00 | 11,325.21 | 8,886 |
| 2025-08-29 | 11,780.00 | 11,850.00 | 11,630.00 | 11,770.00 | 11,481.28 | 19,922 |
| 2025-08-28 | 11,770.00 | 11,870.00 | 11,600.00 | 11,780.00 | 11,491.04 | 12,879 |
| 2025-08-27 | 11,800.00 | 11,800.00 | 11,570.00 | 11,780.00 | 11,491.04 | 7,031 |
| 2025-08-26 | 12,010.00 | 12,030.00 | 11,770.00 | 11,800.00 | 11,510.55 | 8,629 |
| 2025-08-25 | 11,610.00 | 12,140.00 | 11,360.00 | 12,010.00 | 11,715.40 | 23,668 |
| 2025-08-22 | 11,580.00 | 11,810.00 | 11,460.00 | 11,610.00 | 11,325.21 | 6,585 |
| 2025-08-21 | 11,920.00 | 11,920.00 | 11,570.00 | 11,580.00 | 11,295.94 | 4,123 |
| 2025-08-20 | 11,260.00 | 11,850.00 | 11,070.00 | 11,780.00 | 11,491.04 | 16,921 |
| 2025-08-19 | 11,630.00 | 11,820.00 | 11,320.00 | 11,350.00 | 11,071.59 | 14,579 |
| 2025-08-18 | 11,530.00 | 11,940.00 | 11,320.00 | 11,620.00 | 11,334.96 | 18,482 |
| 2025-08-14 | 11,360.00 | 11,620.00 | 11,260.00 | 11,480.00 | 11,198.40 | 9,704 |
| 2025-08-13 | 11,590.00 | 11,890.00 | 11,370.00 | 11,410.00 | 11,130.11 | 7,384 |
| 2025-08-12 | 11,380.00 | 11,940.00 | 11,300.00 | 11,580.00 | 11,295.94 | 11,721 |
| 2025-08-11 | 11,720.00 | 11,720.00 | 11,110.00 | 11,300.00 | 11,022.81 | 13,439 |
| 2025-08-08 | 11,610.00 | 11,840.00 | 11,540.00 | 11,780.00 | 11,491.04 | 3,839 |
| 2025-08-07 | 11,710.00 | 11,840.00 | 11,550.00 | 11,600.00 | 11,315.45 | 7,869 |
| 2025-08-06 | 11,560.00 | 11,770.00 | 11,470.00 | 11,730.00 | 11,442.26 | 6,772 |
| 2025-08-05 | 11,420.00 | 11,650.00 | 11,300.00 | 11,580.00 | 11,295.94 | 14,452 |
| 2025-08-04 | 11,250.00 | 11,420.00 | 11,110.00 | 11,420.00 | 11,139.87 | 9,736 |
| 2025-08-01 | 11,750.00 | 11,840.00 | 11,170.00 | 11,240.00 | 10,964.28 | 21,060 |
| 2025-07-31 | 11,860.00 | 11,990.00 | 11,660.00 | 11,750.00 | 11,461.77 | 17,312 |
| 2025-07-30 | 11,850.00 | 12,390.00 | 11,680.00 | 11,850.00 | 11,559.32 | 25,486 |
| 2025-07-29 | 11,750.00 | 12,690.00 | 11,660.00 | 11,860.00 | 11,569.08 | 17,841 |
| 2025-07-28 | 12,320.00 | 12,510.00 | 11,550.00 | 11,750.00 | 11,461.77 | 111,188 |
| 2025-07-25 | 12,210.00 | 12,500.00 | 12,180.00 | 12,330.00 | 12,027.55 | 12,899 |
| 2025-07-24 | 12,420.00 | 12,730.00 | 12,200.00 | 12,210.00 | 11,910.49 | 14,153 |
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.