IDIS Holdings Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 9,050.00 | 9,190.00 | 9,010.00 | 9,090.00 | 8,628.92 | 1,104 |
| 2024-10-25 | 9,090.00 | 9,090.00 | 9,000.00 | 9,060.00 | 8,600.44 | 5,307 |
| 2024-10-24 | 9,080.00 | 9,080.00 | 9,000.00 | 9,060.00 | 8,600.44 | 760 |
| 2024-10-23 | 9,150.00 | 9,150.00 | 9,000.00 | 9,080.00 | 8,619.43 | 3,513 |
| 2024-10-22 | 9,190.00 | 9,230.00 | 9,080.00 | 9,080.00 | 8,619.43 | 8,877 |
| 2024-10-21 | 9,200.00 | 9,200.00 | 9,110.00 | 9,190.00 | 8,723.85 | 745 |
| 2024-10-18 | 9,200.00 | 9,270.00 | 9,100.00 | 9,180.00 | 8,714.35 | 9,611 |
| 2024-10-17 | 9,170.00 | 9,290.00 | 9,110.00 | 9,200.00 | 8,733.34 | 2,835 |
| 2024-10-16 | 9,170.00 | 9,190.00 | 9,130.00 | 9,180.00 | 8,714.35 | 921 |
| 2024-10-15 | 9,200.00 | 9,200.00 | 9,110.00 | 9,190.00 | 8,723.85 | 1,376 |
| 2024-10-14 | 9,200.00 | 9,240.00 | 9,160.00 | 9,200.00 | 8,733.34 | 2,000 |
| 2024-10-11 | 9,260.00 | 9,310.00 | 9,160.00 | 9,230.00 | 8,761.82 | 1,554 |
| 2024-10-10 | 9,220.00 | 9,320.00 | 9,220.00 | 9,300.00 | 8,828.27 | 317 |
| 2024-10-08 | 9,220.00 | 9,320.00 | 9,220.00 | 9,290.00 | 8,818.77 | 732 |
| 2024-10-07 | 9,260.00 | 9,310.00 | 9,200.00 | 9,300.00 | 8,828.27 | 357 |
| 2024-10-04 | 9,230.00 | 9,320.00 | 9,200.00 | 9,260.00 | 8,790.30 | 444 |
| 2024-10-02 | 9,200.00 | 9,280.00 | 9,190.00 | 9,240.00 | 8,771.31 | 313 |
| 2024-09-30 | 9,260.00 | 9,340.00 | 9,180.00 | 9,250.00 | 8,780.80 | 5,178 |
| 2024-09-27 | 9,320.00 | 9,430.00 | 9,180.00 | 9,260.00 | 8,790.30 | 6,606 |
| 2024-09-26 | 9,160.00 | 9,290.00 | 9,160.00 | 9,250.00 | 8,780.80 | 880 |
| 2024-09-25 | 9,210.00 | 9,440.00 | 9,160.00 | 9,160.00 | 8,695.37 | 10,118 |
| 2024-09-24 | 9,320.00 | 9,350.00 | 9,200.00 | 9,280.00 | 8,809.28 | 8,451 |
| 2024-09-23 | 9,720.00 | 9,760.00 | 9,060.00 | 9,320.00 | 8,847.25 | 19,286 |
| 2024-09-20 | 9,690.00 | 9,750.00 | 9,680.00 | 9,720.00 | 9,226.96 | 518 |
| 2024-09-19 | 9,660.00 | 9,900.00 | 9,660.00 | 9,710.00 | 9,217.47 | 2,041 |
| 2024-09-13 | 9,600.00 | 9,690.00 | 9,590.00 | 9,690.00 | 9,198.48 | 111 |
| 2024-09-12 | 9,500.00 | 9,690.00 | 9,500.00 | 9,690.00 | 9,198.48 | 118 |
| 2024-09-11 | 9,510.00 | 9,700.00 | 9,430.00 | 9,600.00 | 9,113.05 | 10,037 |
| 2024-09-10 | 9,420.00 | 9,670.00 | 9,420.00 | 9,510.00 | 9,027.61 | 13,629 |
| 2024-09-09 | 9,690.00 | 9,730.00 | 9,410.00 | 9,410.00 | 8,932.69 | 25,591 |
| 2024-09-06 | 9,660.00 | 9,770.00 | 9,650.00 | 9,750.00 | 9,255.44 | 16,649 |
| 2024-09-05 | 9,710.00 | 9,910.00 | 9,660.00 | 9,670.00 | 9,179.50 | 26,309 |
| 2024-09-04 | 9,740.00 | 9,790.00 | 9,690.00 | 9,750.00 | 9,255.44 | 22,153 |
| 2024-09-03 | 9,830.00 | 9,850.00 | 9,790.00 | 9,790.00 | 9,293.41 | 566 |
| 2024-09-02 | 9,640.00 | 10,000.00 | 9,590.00 | 9,920.00 | 9,416.82 | 15,028 |
| 2024-08-30 | 9,530.00 | 9,650.00 | 9,530.00 | 9,650.00 | 9,160.51 | 953 |
| 2024-08-29 | 9,530.00 | 9,640.00 | 9,530.00 | 9,610.00 | 9,122.54 | 606 |
| 2024-08-28 | 9,510.00 | 9,620.00 | 9,510.00 | 9,610.00 | 9,122.54 | 835 |
| 2024-08-27 | 9,540.00 | 9,610.00 | 9,510.00 | 9,600.00 | 9,113.05 | 580 |
| 2024-08-26 | 9,570.00 | 9,580.00 | 9,500.00 | 9,570.00 | 9,084.57 | 1,041 |
| 2024-08-23 | 9,630.00 | 9,630.00 | 9,520.00 | 9,590.00 | 9,103.56 | 6,150 |
| 2024-08-22 | 9,700.00 | 9,710.00 | 9,610.00 | 9,630.00 | 9,141.53 | 2,741 |
| 2024-08-21 | 9,580.00 | 9,800.00 | 9,580.00 | 9,800.00 | 9,302.90 | 2,882 |
| 2024-08-20 | 9,710.00 | 9,710.00 | 9,570.00 | 9,680.00 | 9,188.99 | 21,634 |
| 2024-08-19 | 9,720.00 | 9,720.00 | 9,600.00 | 9,700.00 | 9,207.98 | 1,669 |
| 2024-08-16 | 9,700.00 | 9,720.00 | 9,580.00 | 9,680.00 | 9,188.99 | 14,592 |
| 2024-08-14 | 9,660.00 | 9,660.00 | 9,560.00 | 9,620.00 | 9,132.04 | 1,037 |
| 2024-08-13 | 9,540.00 | 9,630.00 | 9,540.00 | 9,630.00 | 9,141.53 | 5,326 |
| 2024-08-12 | 9,550.00 | 9,630.00 | 9,550.00 | 9,610.00 | 9,122.54 | 1,162 |
| 2024-08-09 | 9,560.00 | 9,690.00 | 9,500.00 | 9,590.00 | 9,103.56 | 3,182 |
| 2024-08-08 | 9,640.00 | 9,640.00 | 9,460.00 | 9,560.00 | 9,075.08 | 10,656 |
| 2024-08-07 | 9,390.00 | 9,640.00 | 9,330.00 | 9,500.00 | 9,018.12 | 13,498 |
| 2024-08-06 | 8,920.00 | 9,800.00 | 8,920.00 | 9,400.00 | 8,923.19 | 14,558 |
| 2024-08-05 | 9,350.00 | 9,400.00 | 8,920.00 | 8,920.00 | 8,467.54 | 4,820 |
| 2024-08-02 | 9,810.00 | 9,810.00 | 9,500.00 | 9,570.00 | 9,084.57 | 6,692 |
| 2024-08-01 | 9,790.00 | 9,870.00 | 9,730.00 | 9,750.00 | 9,255.44 | 2,464 |
| 2024-07-31 | 9,790.00 | 9,860.00 | 9,680.00 | 9,790.00 | 9,293.41 | 251 |
| 2024-07-30 | 9,810.00 | 9,830.00 | 9,750.00 | 9,770.00 | 9,274.43 | 3,807 |
| 2024-07-29 | 9,300.00 | 9,860.00 | 9,300.00 | 9,800.00 | 9,302.90 | 12,815 |
| 2024-07-26 | 9,790.00 | 9,810.00 | 9,350.00 | 9,380.00 | 8,904.21 | 10,828 |
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.