Iron Device Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,531.00 | 1,720.00 | 1,483.00 | 1,720.00 | 1,720.00 | 32,577 |
| 2026-10-16 | 1,527.00 | 1,529.00 | 1,430.00 | 1,527.00 | 1,527.00 | 31,598 |
| 2026-10-15 | 1,480.00 | 1,543.00 | 1,388.00 | 1,435.00 | 1,435.00 | 122,933 |
| 2026-10-14 | 1,535.00 | 1,541.00 | 1,475.00 | 1,475.00 | 1,475.00 | 20,899 |
| 2026-10-13 | 1,656.00 | 1,656.00 | 1,491.00 | 1,508.00 | 1,508.00 | 108,783 |
| 2026-10-12 | 1,702.00 | 1,725.00 | 1,578.00 | 1,710.00 | 1,710.00 | 61,157 |
| 2026-10-08 | 1,725.00 | 1,760.00 | 1,683.00 | 1,702.00 | 1,702.00 | 18,296 |
| 2026-10-07 | 1,770.00 | 1,798.00 | 1,703.00 | 1,718.00 | 1,718.00 | 28,293 |
| 2026-10-06 | 1,688.00 | 1,767.00 | 1,688.00 | 1,762.00 | 1,762.00 | 63,595 |
| 2026-10-02 | 1,639.00 | 1,860.00 | 1,639.00 | 1,669.00 | 1,669.00 | 126,723 |
| 2026-10-01 | 1,631.00 | 1,677.00 | 1,536.00 | 1,639.00 | 1,639.00 | 46,506 |
| 2026-09-30 | 1,678.00 | 1,703.00 | 1,645.00 | 1,680.00 | 1,680.00 | 15,251 |
| 2026-09-29 | 1,678.00 | 1,679.00 | 1,631.00 | 1,678.00 | 1,678.00 | 16,719 |
| 2026-09-28 | 1,693.00 | 1,693.00 | 1,635.00 | 1,678.00 | 1,678.00 | 25,575 |
| 2026-09-23 | 1,697.00 | 1,720.00 | 1,665.00 | 1,674.00 | 1,674.00 | 34,266 |
| 2026-09-22 | 1,672.00 | 1,734.00 | 1,650.00 | 1,684.00 | 1,684.00 | 71,095 |
| 2026-09-21 | 1,662.00 | 1,685.00 | 1,627.00 | 1,665.00 | 1,665.00 | 14,610 |
| 2026-09-18 | 1,648.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,649.00 | 23,337 |
| 2026-09-17 | 1,654.00 | 1,654.00 | 1,586.00 | 1,608.00 | 1,608.00 | 23,100 |
| 2026-09-16 | 1,600.00 | 1,631.00 | 1,580.00 | 1,614.00 | 1,614.00 | 15,175 |
| 2026-09-15 | 1,598.00 | 1,648.00 | 1,555.00 | 1,622.00 | 1,622.00 | 31,302 |
| 2026-09-14 | 1,583.00 | 1,639.00 | 1,554.00 | 1,582.00 | 1,582.00 | 29,801 |
| 2026-09-11 | 1,638.00 | 1,670.00 | 1,572.00 | 1,582.00 | 1,582.00 | 58,489 |
| 2026-09-10 | 1,648.00 | 1,651.00 | 1,590.00 | 1,640.00 | 1,640.00 | 50,629 |
| 2026-09-09 | 1,726.00 | 1,726.00 | 1,630.00 | 1,641.00 | 1,641.00 | 40,255 |
| 2026-09-08 | 1,720.00 | 1,744.00 | 1,676.00 | 1,677.00 | 1,677.00 | 48,226 |
| 2026-09-07 | 1,730.00 | 1,744.00 | 1,696.00 | 1,733.00 | 1,733.00 | 29,135 |
| 2026-09-04 | 1,709.00 | 1,769.00 | 1,688.00 | 1,744.00 | 1,744.00 | 30,155 |
| 2026-09-03 | 1,771.00 | 1,789.00 | 1,688.00 | 1,709.00 | 1,709.00 | 25,847 |
| 2026-09-02 | 1,739.00 | 1,779.00 | 1,689.00 | 1,770.00 | 1,770.00 | 20,702 |
| 2026-09-01 | 1,852.00 | 1,852.00 | 1,735.00 | 1,773.00 | 1,773.00 | 51,679 |
| 2026-08-31 | 1,905.00 | 1,905.00 | 1,790.00 | 1,852.00 | 1,852.00 | 34,230 |
| 2026-08-28 | 1,885.00 | 1,950.00 | 1,847.00 | 1,879.00 | 1,879.00 | 83,746 |
| 2026-08-27 | 1,801.00 | 2,100.00 | 1,801.00 | 1,865.00 | 1,865.00 | 365,648 |
| 2026-08-26 | 1,770.00 | 2,125.00 | 1,736.00 | 1,801.00 | 1,801.00 | 395,067 |
| 2026-08-25 | 1,690.00 | 1,783.00 | 1,645.00 | 1,770.00 | 1,770.00 | 20,870 |
| 2026-08-24 | 1,750.00 | 1,750.00 | 1,665.00 | 1,708.00 | 1,708.00 | 40,112 |
| 2026-08-21 | 1,859.00 | 1,859.00 | 1,720.00 | 1,750.00 | 1,750.00 | 28,444 |
| 2026-08-20 | 1,870.00 | 1,909.00 | 1,817.00 | 1,859.00 | 1,859.00 | 24,219 |
| 2026-08-19 | 1,860.00 | 1,900.00 | 1,820.00 | 1,870.00 | 1,870.00 | 22,817 |
| 2026-08-18 | 1,916.00 | 2,030.00 | 1,885.00 | 1,930.00 | 1,930.00 | 50,446 |
| 2026-08-14 | 1,949.00 | 1,990.00 | 1,890.00 | 1,980.00 | 1,980.00 | 36,319 |
| 2026-08-13 | 1,920.00 | 1,990.00 | 1,851.00 | 1,949.00 | 1,949.00 | 42,317 |
| 2026-08-12 | 1,816.00 | 1,949.00 | 1,816.00 | 1,889.00 | 1,889.00 | 25,126 |
| 2026-08-11 | 1,752.00 | 1,849.00 | 1,752.00 | 1,831.00 | 1,831.00 | 35,172 |
| 2026-08-10 | 1,798.00 | 1,815.00 | 1,764.00 | 1,800.00 | 1,800.00 | 36,555 |
| 2026-08-07 | 1,770.00 | 1,825.00 | 1,708.00 | 1,800.00 | 1,800.00 | 21,007 |
| 2026-08-06 | 1,750.00 | 1,849.00 | 1,708.00 | 1,765.00 | 1,765.00 | 24,418 |
| 2026-08-05 | 1,700.00 | 1,789.00 | 1,700.00 | 1,750.00 | 1,750.00 | 21,002 |
| 2026-08-04 | 1,702.00 | 1,720.00 | 1,564.00 | 1,690.00 | 1,690.00 | 29,054 |
| 2026-08-03 | 1,630.00 | 1,725.00 | 1,594.00 | 1,645.00 | 1,645.00 | 68,618 |
| 2026-07-31 | 1,460.00 | 1,620.00 | 1,460.00 | 1,589.00 | 1,589.00 | 41,240 |
| 2026-07-30 | 1,358.00 | 1,499.00 | 1,358.00 | 1,460.00 | 1,460.00 | 76,228 |
| 2026-07-29 | 1,542.00 | 1,630.00 | 1,125.00 | 1,454.00 | 1,454.00 | 82,503 |
| 2026-07-28 | 1,634.00 | 1,669.00 | 1,504.00 | 1,538.00 | 1,538.00 | 62,847 |
| 2026-07-27 | 1,656.00 | 1,690.00 | 1,591.00 | 1,653.00 | 1,653.00 | 62,840 |
| 2026-07-24 | 1,703.00 | 1,730.00 | 1,610.00 | 1,656.00 | 1,656.00 | 23,178 |
| 2026-07-23 | 1,641.00 | 1,740.00 | 1,580.00 | 1,703.00 | 1,703.00 | 48,545 |
| 2026-07-22 | 1,665.00 | 1,706.00 | 1,590.00 | 1,640.00 | 1,640.00 | 31,502 |
| 2026-07-21 | 1,545.00 | 1,687.00 | 1,545.00 | 1,622.00 | 1,622.00 | 54,302 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.