IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,460.00 | 12,850.00 | 12,100.00 | 12,420.00 | 12,115.34 | 37,631 |
| 2025-07-22 | 12,680.00 | 12,740.00 | 12,330.00 | 12,480.00 | 12,173.87 | 17,760 |
| 2025-07-21 | 12,610.00 | 12,610.00 | 12,350.00 | 12,450.00 | 12,144.60 | 13,798 |
| 2025-07-18 | 13,080.00 | 13,150.00 | 12,200.00 | 12,670.00 | 12,359.21 | 55,587 |
| 2025-07-17 | 13,220.00 | 13,220.00 | 12,690.00 | 13,150.00 | 12,827.43 | 30,413 |
| 2025-07-16 | 13,430.00 | 13,650.00 | 13,090.00 | 13,220.00 | 12,895.72 | 25,278 |
| 2025-07-15 | 14,380.00 | 14,380.00 | 13,260.00 | 13,430.00 | 13,100.56 | 68,081 |
| 2025-07-14 | 13,950.00 | 14,380.00 | 13,480.00 | 14,380.00 | 14,027.26 | 50,381 |
| 2025-07-11 | 13,560.00 | 14,130.00 | 13,450.00 | 13,950.00 | 13,607.81 | 56,098 |
| 2025-07-10 | 13,280.00 | 13,780.00 | 12,680.00 | 13,620.00 | 13,285.90 | 106,889 |
| 2025-07-09 | 11,800.00 | 12,800.00 | 11,480.00 | 12,800.00 | 12,486.02 | 161,665 |
| 2025-07-08 | 11,180.00 | 11,480.00 | 10,970.00 | 11,480.00 | 11,198.40 | 26,079 |
| 2025-07-07 | 10,910.00 | 11,290.00 | 10,910.00 | 11,190.00 | 10,915.51 | 18,079 |
| 2025-07-04 | 10,850.00 | 11,230.00 | 10,850.00 | 10,910.00 | 10,642.38 | 32,797 |
| 2025-07-03 | 10,910.00 | 11,200.00 | 10,840.00 | 10,950.00 | 10,681.40 | 30,536 |
| 2025-07-02 | 11,100.00 | 11,140.00 | 10,570.00 | 10,920.00 | 10,652.13 | 49,323 |
| 2025-07-01 | 10,370.00 | 10,900.00 | 10,340.00 | 10,870.00 | 10,603.36 | 60,780 |
| 2025-06-30 | 10,360.00 | 10,450.00 | 10,310.00 | 10,340.00 | 10,086.36 | 42,876 |
| 2025-06-27 | 10,680.00 | 10,680.00 | 10,380.00 | 10,390.00 | 10,135.13 | 21,707 |
| 2025-06-26 | 10,930.00 | 10,930.00 | 10,420.00 | 10,680.00 | 10,418.02 | 31,452 |
| 2025-06-25 | 10,880.00 | 10,880.00 | 10,660.00 | 10,830.00 | 10,564.34 | 49,748 |
| 2025-06-24 | 10,640.00 | 10,910.00 | 10,570.00 | 10,870.00 | 10,603.36 | 38,078 |
| 2025-06-23 | 10,560.00 | 10,730.00 | 10,410.00 | 10,560.00 | 10,300.96 | 16,916 |
| 2025-06-20 | 10,690.00 | 10,800.00 | 10,550.00 | 10,560.00 | 10,300.96 | 31,298 |
| 2025-06-19 | 10,750.00 | 10,790.00 | 10,580.00 | 10,690.00 | 10,427.78 | 24,912 |
| 2025-06-18 | 10,960.00 | 11,100.00 | 10,730.00 | 10,730.00 | 10,466.79 | 32,394 |
| 2025-06-17 | 11,360.00 | 11,490.00 | 10,890.00 | 10,970.00 | 10,700.91 | 25,849 |
| 2025-06-16 | 11,100.00 | 11,420.00 | 10,910.00 | 11,360.00 | 11,081.34 | 40,228 |
| 2025-06-13 | 11,860.00 | 11,860.00 | 11,090.00 | 11,100.00 | 10,827.72 | 29,222 |
| 2025-06-12 | 11,740.00 | 12,100.00 | 11,620.00 | 11,630.00 | 11,344.72 | 36,619 |
| 2025-06-11 | 11,510.00 | 11,720.00 | 11,440.00 | 11,720.00 | 11,432.51 | 45,415 |
| 2025-06-10 | 11,280.00 | 11,510.00 | 11,160.00 | 11,510.00 | 11,227.66 | 43,168 |
| 2025-06-09 | 11,460.00 | 11,710.00 | 11,160.00 | 11,160.00 | 10,886.25 | 48,744 |
| 2025-06-05 | 11,260.00 | 11,430.00 | 11,000.00 | 11,300.00 | 11,022.81 | 24,082 |
| 2025-06-04 | 10,620.00 | 11,280.00 | 10,620.00 | 11,200.00 | 10,925.27 | 33,486 |
| 2025-06-02 | 10,900.00 | 10,970.00 | 10,580.00 | 10,600.00 | 10,339.98 | 24,537 |
| 2025-05-30 | 10,540.00 | 10,920.00 | 10,470.00 | 10,800.00 | 10,535.08 | 39,753 |
| 2025-05-29 | 9,860.00 | 10,450.00 | 9,860.00 | 10,430.00 | 10,174.15 | 44,917 |
| 2025-05-28 | 9,780.00 | 9,900.00 | 9,670.00 | 9,790.00 | 9,549.85 | 15,019 |
| 2025-05-27 | 9,740.00 | 9,800.00 | 9,650.00 | 9,700.00 | 9,462.06 | 6,374 |
| 2025-05-26 | 9,650.00 | 9,730.00 | 9,540.00 | 9,730.00 | 9,491.32 | 5,100 |
| 2025-05-23 | 9,690.00 | 9,780.00 | 9,640.00 | 9,650.00 | 9,413.29 | 6,596 |
| 2025-05-22 | 9,650.00 | 9,780.00 | 9,580.00 | 9,690.00 | 9,452.31 | 12,513 |
| 2025-05-21 | 9,420.00 | 9,680.00 | 9,340.00 | 9,650.00 | 9,413.29 | 22,541 |
| 2025-05-20 | 9,400.00 | 9,550.00 | 9,400.00 | 9,420.00 | 9,188.93 | 28,410 |
| 2025-05-19 | 9,490.00 | 9,550.00 | 9,360.00 | 9,470.00 | 9,237.70 | 12,609 |
| 2025-05-16 | 9,400.00 | 9,520.00 | 9,380.00 | 9,490.00 | 9,257.21 | 17,527 |
| 2025-05-15 | 9,350.00 | 9,530.00 | 9,250.00 | 9,400.00 | 9,169.42 | 17,176 |
| 2025-05-14 | 9,100.00 | 9,310.00 | 9,100.00 | 9,310.00 | 9,081.63 | 14,716 |
| 2025-05-13 | 9,080.00 | 9,130.00 | 8,990.00 | 9,100.00 | 8,876.78 | 12,086 |
| 2025-05-12 | 9,090.00 | 9,150.00 | 8,970.00 | 9,080.00 | 8,857.27 | 20,333 |
| 2025-05-09 | 9,090.00 | 9,100.00 | 8,990.00 | 9,090.00 | 8,867.02 | 1,370 |
| 2025-05-08 | 8,990.00 | 9,080.00 | 8,940.00 | 9,030.00 | 8,808.50 | 8,391 |
| 2025-05-07 | 8,990.00 | 9,020.00 | 8,920.00 | 8,930.00 | 8,710.95 | 17,991 |
| 2025-05-02 | 8,940.00 | 8,960.00 | 8,910.00 | 8,940.00 | 8,720.70 | 3,771 |
| 2025-04-30 | 8,930.00 | 8,970.00 | 8,920.00 | 8,930.00 | 8,710.95 | 3,069 |
| 2025-04-29 | 8,990.00 | 8,990.00 | 8,920.00 | 8,930.00 | 8,710.95 | 6,048 |
| 2025-04-28 | 8,960.00 | 8,990.00 | 8,900.00 | 8,930.00 | 8,710.95 | 5,379 |
| 2025-04-25 | 8,990.00 | 8,990.00 | 8,910.00 | 8,960.00 | 8,740.21 | 4,365 |
| 2025-04-24 | 8,970.00 | 8,970.00 | 8,870.00 | 8,950.00 | 8,730.46 | 5,421 |
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.