IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,390.00 | 9,410.00 | 9,150.00 | 9,380.00 | 9,149.91 | 1,056 |
| 2025-01-22 | 9,330.00 | 9,410.00 | 9,250.00 | 9,390.00 | 9,159.66 | 632 |
| 2025-01-21 | 9,370.00 | 9,390.00 | 9,310.00 | 9,330.00 | 9,101.14 | 2,492 |
| 2025-01-20 | 9,360.00 | 9,420.00 | 9,340.00 | 9,400.00 | 9,169.42 | 2,313 |
| 2025-01-17 | 9,500.00 | 9,500.00 | 9,240.00 | 9,360.00 | 9,130.40 | 3,327 |
| 2025-01-16 | 9,290.00 | 9,400.00 | 9,290.00 | 9,400.00 | 9,169.42 | 4,601 |
| 2025-01-15 | 9,290.00 | 9,550.00 | 9,280.00 | 9,290.00 | 9,062.12 | 543 |
| 2025-01-14 | 9,400.00 | 9,450.00 | 9,250.00 | 9,290.00 | 9,062.12 | 381 |
| 2025-01-13 | 9,400.00 | 9,500.00 | 9,220.00 | 9,250.00 | 9,023.10 | 145 |
| 2025-01-10 | 9,310.00 | 9,400.00 | 9,300.00 | 9,310.00 | 9,081.63 | 241 |
| 2025-01-09 | 9,260.00 | 9,500.00 | 9,250.00 | 9,400.00 | 9,169.42 | 1,101 |
| 2025-01-08 | 9,300.00 | 9,390.00 | 9,220.00 | 9,350.00 | 9,120.65 | 1,433 |
| 2025-01-07 | 9,330.00 | 9,460.00 | 9,220.00 | 9,300.00 | 9,071.87 | 766 |
| 2025-01-06 | 9,170.00 | 9,510.00 | 9,160.00 | 9,240.00 | 9,013.34 | 2,282 |
| 2025-01-03 | 9,250.00 | 9,350.00 | 9,100.00 | 9,170.00 | 8,945.06 | 4,455 |
| 2025-01-02 | 9,300.00 | 9,520.00 | 9,100.00 | 9,270.00 | 9,042.61 | 9,376 |
| 2024-12-30 | 9,180.00 | 9,470.00 | 9,130.00 | 9,400.00 | 9,169.42 | 2,459 |
| 2024-12-27 | 9,300.00 | 9,300.00 | 9,110.00 | 9,130.00 | 8,906.04 | 651 |
| 2024-12-26 | 9,360.00 | 9,360.00 | 9,230.00 | 9,310.00 | 8,837.76 | 1,574 |
| 2024-12-24 | 9,170.00 | 9,440.00 | 9,170.00 | 9,180.00 | 8,714.35 | 4,636 |
| 2024-12-23 | 9,250.00 | 9,260.00 | 9,100.00 | 9,170.00 | 8,704.86 | 2,423 |
| 2024-12-20 | 9,280.00 | 9,280.00 | 9,170.00 | 9,170.00 | 8,704.86 | 94 |
| 2024-12-19 | 9,190.00 | 9,300.00 | 9,110.00 | 9,180.00 | 8,714.35 | 1,875 |
| 2024-12-18 | 9,180.00 | 9,480.00 | 9,180.00 | 9,180.00 | 8,714.35 | 981 |
| 2024-12-17 | 9,240.00 | 9,350.00 | 9,170.00 | 9,180.00 | 8,714.35 | 673 |
| 2024-12-16 | 9,170.00 | 9,370.00 | 9,120.00 | 9,240.00 | 8,771.31 | 2,699 |
| 2024-12-13 | 9,160.00 | 9,170.00 | 9,070.00 | 9,170.00 | 8,704.86 | 1,624 |
| 2024-12-12 | 9,160.00 | 9,160.00 | 9,080.00 | 9,160.00 | 8,695.37 | 167 |
| 2024-12-11 | 9,050.00 | 9,310.00 | 9,050.00 | 9,140.00 | 8,676.38 | 3,284 |
| 2024-12-10 | 8,980.00 | 9,310.00 | 8,980.00 | 9,050.00 | 8,590.95 | 1,837 |
| 2024-12-09 | 9,130.00 | 9,130.00 | 8,900.00 | 8,910.00 | 8,458.05 | 8,181 |
| 2024-12-06 | 9,340.00 | 9,350.00 | 9,000.00 | 9,130.00 | 8,666.89 | 2,890 |
| 2024-12-05 | 9,080.00 | 9,130.00 | 9,020.00 | 9,020.00 | 8,562.47 | 2,546 |
| 2024-12-04 | 8,950.00 | 9,440.00 | 8,950.00 | 9,040.00 | 8,581.46 | 3,998 |
| 2024-12-03 | 9,000.00 | 9,060.00 | 8,960.00 | 8,970.00 | 8,515.01 | 131 |
| 2024-12-02 | 9,040.00 | 9,130.00 | 8,960.00 | 8,970.00 | 8,515.01 | 2,238 |
| 2024-11-29 | 9,400.00 | 9,420.00 | 9,010.00 | 9,020.00 | 8,562.47 | 887 |
| 2024-11-28 | 9,110.00 | 9,120.00 | 9,060.00 | 9,060.00 | 8,600.44 | 1,138 |
| 2024-11-27 | 9,050.00 | 9,150.00 | 9,020.00 | 9,070.00 | 8,609.93 | 1,565 |
| 2024-11-26 | 9,000.00 | 9,340.00 | 9,000.00 | 9,010.00 | 8,552.98 | 4,451 |
| 2024-11-25 | 9,020.00 | 9,080.00 | 9,020.00 | 9,080.00 | 8,619.43 | 5,840 |
| 2024-11-22 | 9,040.00 | 9,080.00 | 8,990.00 | 9,020.00 | 8,562.47 | 61 |
| 2024-11-21 | 9,010.00 | 9,040.00 | 8,930.00 | 9,040.00 | 8,581.46 | 2,120 |
| 2024-11-20 | 9,060.00 | 9,100.00 | 9,000.00 | 9,010.00 | 8,552.98 | 1,504 |
| 2024-11-19 | 9,460.00 | 9,460.00 | 9,030.00 | 9,060.00 | 8,600.44 | 944 |
| 2024-11-18 | 8,950.00 | 9,150.00 | 8,950.00 | 9,130.00 | 8,666.89 | 2,647 |
| 2024-11-15 | 8,800.00 | 8,910.00 | 8,740.00 | 8,910.00 | 8,458.05 | 2,854 |
| 2024-11-14 | 8,890.00 | 8,900.00 | 8,800.00 | 8,800.00 | 8,353.63 | 579 |
| 2024-11-13 | 8,970.00 | 8,970.00 | 8,850.00 | 8,870.00 | 8,420.08 | 1,351 |
| 2024-11-12 | 8,980.00 | 9,050.00 | 8,950.00 | 8,950.00 | 8,496.02 | 1,367 |
| 2024-11-11 | 9,190.00 | 9,190.00 | 8,980.00 | 8,980.00 | 8,524.50 | 466 |
| 2024-11-08 | 9,220.00 | 9,220.00 | 8,980.00 | 9,190.00 | 8,723.85 | 334 |
| 2024-11-07 | 9,200.00 | 9,200.00 | 9,000.00 | 9,050.00 | 8,590.95 | 361 |
| 2024-11-06 | 9,170.00 | 9,170.00 | 8,970.00 | 9,100.00 | 8,638.41 | 543 |
| 2024-11-05 | 9,110.00 | 9,130.00 | 9,010.00 | 9,080.00 | 8,619.43 | 100,387 |
| 2024-11-04 | 9,110.00 | 9,120.00 | 9,020.00 | 9,100.00 | 8,638.41 | 109 |
| 2024-11-01 | 9,110.00 | 9,130.00 | 9,020.00 | 9,090.00 | 8,628.92 | 35,134 |
| 2024-10-31 | 9,090.00 | 9,110.00 | 9,030.00 | 9,090.00 | 8,628.92 | 415 |
| 2024-10-30 | 9,100.00 | 9,130.00 | 9,020.00 | 9,090.00 | 8,628.92 | 13,704 |
| 2024-10-29 | 9,100.00 | 9,130.00 | 9,020.00 | 9,070.00 | 8,609.93 | 255 |
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.