IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,920.00 | 8,960.00 | 8,830.00 | 8,930.00 | 8,710.95 | 5,545 |
| 2025-04-22 | 8,920.00 | 8,930.00 | 8,880.00 | 8,920.00 | 8,701.19 | 3,377 |
| 2025-04-21 | 8,990.00 | 9,000.00 | 8,780.00 | 8,920.00 | 8,701.19 | 3,560 |
| 2025-04-18 | 8,910.00 | 9,000.00 | 8,910.00 | 8,920.00 | 8,701.19 | 3,558 |
| 2025-04-17 | 8,920.00 | 8,970.00 | 8,860.00 | 8,960.00 | 8,740.21 | 7,177 |
| 2025-04-16 | 8,860.00 | 8,960.00 | 8,800.00 | 8,930.00 | 8,710.95 | 7,446 |
| 2025-04-15 | 8,880.00 | 8,890.00 | 8,700.00 | 8,850.00 | 8,632.91 | 11,537 |
| 2025-04-14 | 8,880.00 | 8,880.00 | 8,660.00 | 8,720.00 | 8,506.10 | 2,796 |
| 2025-04-11 | 8,660.00 | 8,710.00 | 8,570.00 | 8,700.00 | 8,486.59 | 1,957 |
| 2025-04-10 | 8,570.00 | 8,670.00 | 8,510.00 | 8,660.00 | 8,447.57 | 1,321 |
| 2025-04-09 | 8,350.00 | 8,490.00 | 8,350.00 | 8,490.00 | 8,281.74 | 4,568 |
| 2025-04-08 | 8,450.00 | 8,500.00 | 8,400.00 | 8,430.00 | 8,223.21 | 771 |
| 2025-04-07 | 8,510.00 | 8,560.00 | 8,290.00 | 8,290.00 | 8,086.65 | 10,269 |
| 2025-04-04 | 8,590.00 | 8,740.00 | 8,560.00 | 8,620.00 | 8,408.55 | 3,235 |
| 2025-04-03 | 8,750.00 | 8,750.00 | 8,600.00 | 8,680.00 | 8,467.08 | 2,451 |
| 2025-04-02 | 8,760.00 | 8,780.00 | 8,660.00 | 8,750.00 | 8,535.36 | 8,126 |
| 2025-04-01 | 8,700.00 | 8,850.00 | 8,650.00 | 8,760.00 | 8,545.12 | 20,752 |
| 2025-03-31 | 9,040.00 | 9,040.00 | 8,550.00 | 8,550.00 | 8,340.27 | 31,242 |
| 2025-03-28 | 8,960.00 | 9,000.00 | 8,900.00 | 8,900.00 | 8,681.68 | 13,927 |
| 2025-03-27 | 8,940.00 | 9,070.00 | 8,890.00 | 9,020.00 | 8,798.74 | 51,175 |
| 2025-03-26 | 9,030.00 | 9,030.00 | 8,940.00 | 8,940.00 | 8,720.70 | 38,337 |
| 2025-03-25 | 9,050.00 | 9,110.00 | 8,910.00 | 9,030.00 | 8,808.50 | 23,914 |
| 2025-03-24 | 8,960.00 | 9,090.00 | 8,950.00 | 9,070.00 | 8,847.51 | 67,076 |
| 2025-03-21 | 9,090.00 | 9,100.00 | 8,950.00 | 8,960.00 | 8,740.21 | 71,596 |
| 2025-03-20 | 9,090.00 | 9,150.00 | 9,000.00 | 9,090.00 | 8,867.02 | 225,711 |
| 2025-03-19 | 9,050.00 | 9,090.00 | 9,000.00 | 9,090.00 | 8,867.02 | 17,257 |
| 2025-03-18 | 9,020.00 | 9,080.00 | 8,980.00 | 9,080.00 | 8,857.27 | 21,550 |
| 2025-03-17 | 8,990.00 | 9,050.00 | 8,900.00 | 9,040.00 | 8,818.25 | 30,376 |
| 2025-03-14 | 8,840.00 | 8,940.00 | 8,800.00 | 8,940.00 | 8,720.70 | 12,134 |
| 2025-03-13 | 8,850.00 | 8,850.00 | 8,750.00 | 8,840.00 | 8,623.16 | 15,612 |
| 2025-03-12 | 8,800.00 | 8,980.00 | 8,750.00 | 8,800.00 | 8,584.14 | 7,592 |
| 2025-03-11 | 8,800.00 | 8,900.00 | 8,740.00 | 8,800.00 | 8,584.14 | 8,884 |
| 2025-03-10 | 8,780.00 | 8,910.00 | 8,730.00 | 8,900.00 | 8,681.68 | 12,989 |
| 2025-03-07 | 9,080.00 | 9,150.00 | 8,450.00 | 8,740.00 | 8,525.61 | 107,439 |
| 2025-03-06 | 9,100.00 | 9,100.00 | 9,060.00 | 9,080.00 | 8,857.27 | 10,370 |
| 2025-03-05 | 9,240.00 | 9,240.00 | 8,980.00 | 9,080.00 | 8,857.27 | 16,387 |
| 2025-03-04 | 9,430.00 | 9,440.00 | 9,000.00 | 9,090.00 | 8,867.02 | 22,383 |
| 2025-02-28 | 9,630.00 | 9,630.00 | 9,160.00 | 9,350.00 | 9,120.65 | 20,255 |
| 2025-02-27 | 9,740.00 | 9,740.00 | 9,400.00 | 9,640.00 | 9,403.53 | 29,998 |
| 2025-02-26 | 9,650.00 | 9,690.00 | 9,630.00 | 9,680.00 | 9,442.55 | 11,202 |
| 2025-02-25 | 9,600.00 | 9,660.00 | 9,540.00 | 9,650.00 | 9,413.29 | 16,188 |
| 2025-02-24 | 9,610.00 | 9,640.00 | 9,590.00 | 9,600.00 | 9,364.51 | 11,024 |
| 2025-02-21 | 9,570.00 | 9,620.00 | 9,490.00 | 9,610.00 | 9,374.27 | 12,807 |
| 2025-02-20 | 9,560.00 | 9,700.00 | 9,430.00 | 9,570.00 | 9,335.25 | 9,660 |
| 2025-02-19 | 9,750.00 | 9,780.00 | 9,580.00 | 9,630.00 | 9,393.78 | 6,905 |
| 2025-02-18 | 9,570.00 | 9,770.00 | 9,540.00 | 9,660.00 | 9,423.04 | 6,796 |
| 2025-02-17 | 9,680.00 | 9,710.00 | 9,640.00 | 9,660.00 | 9,423.04 | 1,056 |
| 2025-02-14 | 9,680.00 | 9,680.00 | 9,550.00 | 9,640.00 | 9,403.53 | 4,324 |
| 2025-02-13 | 9,600.00 | 9,670.00 | 9,500.00 | 9,670.00 | 9,432.80 | 2,956 |
| 2025-02-12 | 9,450.00 | 9,600.00 | 9,400.00 | 9,490.00 | 9,257.21 | 1,312 |
| 2025-02-11 | 9,450.00 | 9,460.00 | 9,360.00 | 9,450.00 | 9,218.19 | 16,321 |
| 2025-02-10 | 9,310.00 | 9,660.00 | 9,310.00 | 9,450.00 | 9,218.19 | 8,801 |
| 2025-02-07 | 9,540.00 | 9,610.00 | 9,310.00 | 9,310.00 | 9,081.63 | 11,677 |
| 2025-02-06 | 9,500.00 | 9,550.00 | 9,300.00 | 9,480.00 | 9,247.46 | 12,654 |
| 2025-02-05 | 9,230.00 | 9,240.00 | 9,100.00 | 9,160.00 | 8,935.31 | 17,380 |
| 2025-02-04 | 9,230.00 | 9,430.00 | 9,180.00 | 9,210.00 | 8,984.08 | 2,456 |
| 2025-02-03 | 9,220.00 | 9,310.00 | 9,170.00 | 9,180.00 | 8,954.82 | 2,041 |
| 2025-01-31 | 9,230.00 | 9,290.00 | 9,150.00 | 9,220.00 | 8,993.83 | 2,511 |
| 2025-01-24 | 9,320.00 | 9,400.00 | 9,150.00 | 9,230.00 | 9,003.59 | 6,065 |
| 2025-01-23 | 9,390.00 | 9,410.00 | 9,150.00 | 9,380.00 | 9,149.91 | 1,056 |
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.