Iron Device Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,820.00 | 1,820.00 | 1,682.00 | 1,688.00 | 1,688.00 | 47,454 |
| 2026-07-16 | 1,843.00 | 1,843.00 | 1,752.00 | 1,825.00 | 1,825.00 | 22,218 |
| 2026-07-15 | 1,769.00 | 1,852.00 | 1,720.00 | 1,843.00 | 1,843.00 | 53,815 |
| 2026-07-14 | 1,761.00 | 1,796.00 | 1,699.00 | 1,769.00 | 1,769.00 | 66,296 |
| 2026-07-13 | 1,868.00 | 1,957.00 | 1,761.00 | 1,761.00 | 1,761.00 | 59,791 |
| 2026-07-10 | 1,804.00 | 1,891.00 | 1,804.00 | 1,868.00 | 1,868.00 | 41,677 |
| 2026-07-09 | 1,901.00 | 1,909.00 | 1,759.00 | 1,812.00 | 1,812.00 | 91,590 |
| 2026-07-08 | 1,969.00 | 1,970.00 | 1,821.00 | 1,851.00 | 1,851.00 | 44,629 |
| 2026-07-07 | 1,912.00 | 2,040.00 | 1,802.00 | 1,909.00 | 1,909.00 | 79,694 |
| 2026-07-06 | 1,927.00 | 1,948.00 | 1,884.00 | 1,912.00 | 1,912.00 | 31,527 |
| 2026-07-03 | 1,764.00 | 1,930.00 | 1,764.00 | 1,928.00 | 1,928.00 | 40,624 |
| 2026-07-02 | 1,930.00 | 1,997.00 | 1,856.00 | 1,898.00 | 1,898.00 | 111,755 |
| 2026-07-01 | 1,973.00 | 2,120.00 | 1,926.00 | 2,020.00 | 2,020.00 | 77,425 |
| 2026-06-30 | 1,970.00 | 1,970.00 | 1,891.00 | 1,935.00 | 1,935.00 | 26,925 |
| 2026-06-29 | 1,701.00 | 1,946.00 | 1,701.00 | 1,944.00 | 1,944.00 | 103,098 |
| 2026-06-26 | 1,750.00 | 1,870.00 | 1,749.00 | 1,798.00 | 1,798.00 | 105,812 |
| 2026-06-25 | 1,985.00 | 2,025.00 | 1,831.00 | 1,840.00 | 1,840.00 | 62,683 |
| 2026-06-24 | 1,900.00 | 2,035.00 | 1,880.00 | 1,975.00 | 1,975.00 | 101,109 |
| 2026-06-23 | 2,215.00 | 2,290.00 | 1,950.00 | 2,040.00 | 2,040.00 | 131,817 |
| 2026-06-22 | 2,210.00 | 2,330.00 | 2,160.00 | 2,215.00 | 2,215.00 | 111,146 |
| 2026-06-19 | 2,380.00 | 2,380.00 | 2,150.00 | 2,310.00 | 2,310.00 | 149,563 |
| 2026-06-18 | 2,440.00 | 2,440.00 | 2,280.00 | 2,380.00 | 2,380.00 | 74,427 |
| 2026-06-17 | 2,440.00 | 2,455.00 | 2,370.00 | 2,440.00 | 2,440.00 | 49,001 |
| 2026-06-16 | 2,505.00 | 2,655.00 | 2,405.00 | 2,440.00 | 2,440.00 | 98,568 |
| 2026-06-15 | 2,425.00 | 2,655.00 | 2,320.00 | 2,415.00 | 2,415.00 | 163,439 |
| 2026-06-12 | 2,370.00 | 2,440.00 | 2,325.00 | 2,365.00 | 2,365.00 | 68,206 |
| 2026-06-11 | 2,160.00 | 2,395.00 | 2,145.00 | 2,345.00 | 2,345.00 | 88,953 |
| 2026-06-10 | 2,255.00 | 2,260.00 | 2,100.00 | 2,160.00 | 2,160.00 | 101,071 |
| 2026-06-09 | 2,150.00 | 2,285.00 | 2,150.00 | 2,220.00 | 2,220.00 | 114,525 |
| 2026-06-08 | 2,340.00 | 2,430.00 | 2,145.00 | 2,155.00 | 2,155.00 | 193,747 |
| 2026-06-05 | 2,500.00 | 2,600.00 | 2,380.00 | 2,450.00 | 2,450.00 | 78,068 |
| 2026-06-04 | 2,565.00 | 2,665.00 | 2,485.00 | 2,490.00 | 2,490.00 | 123,566 |
| 2026-06-02 | 2,780.00 | 2,790.00 | 2,540.00 | 2,560.00 | 2,560.00 | 266,270 |
| 2026-06-01 | 3,055.00 | 3,090.00 | 2,750.00 | 2,780.00 | 2,780.00 | 248,554 |
| 2026-05-29 | 3,115.00 | 3,220.00 | 2,970.00 | 3,050.00 | 3,050.00 | 104,333 |
| 2026-05-28 | 3,210.00 | 3,230.00 | 2,850.00 | 3,115.00 | 3,115.00 | 195,327 |
| 2026-05-27 | 3,590.00 | 3,590.00 | 3,150.00 | 3,175.00 | 3,175.00 | 170,091 |
| 2026-05-26 | 3,415.00 | 3,670.00 | 3,415.00 | 3,530.00 | 3,530.00 | 125,653 |
| 2026-05-22 | 3,360.00 | 3,495.00 | 3,305.00 | 3,415.00 | 3,415.00 | 87,242 |
| 2026-05-21 | 3,170.00 | 3,285.00 | 3,150.00 | 3,210.00 | 3,210.00 | 89,859 |
| 2026-05-20 | 3,135.00 | 3,190.00 | 2,990.00 | 3,100.00 | 3,100.00 | 102,851 |
| 2026-05-19 | 3,205.00 | 3,285.00 | 3,100.00 | 3,195.00 | 3,195.00 | 105,360 |
| 2026-05-18 | 3,410.00 | 3,495.00 | 3,150.00 | 3,205.00 | 3,205.00 | 212,632 |
| 2026-05-15 | 3,730.00 | 3,830.00 | 3,440.00 | 3,510.00 | 3,510.00 | 285,298 |
| 2026-05-14 | 3,705.00 | 3,730.00 | 3,505.00 | 3,695.00 | 3,695.00 | 155,042 |
| 2026-05-13 | 3,585.00 | 3,730.00 | 3,350.00 | 3,690.00 | 3,690.00 | 156,404 |
| 2026-05-12 | 3,790.00 | 3,790.00 | 3,410.00 | 3,585.00 | 3,585.00 | 391,474 |
| 2026-05-11 | 3,970.00 | 4,150.00 | 3,770.00 | 3,810.00 | 3,810.00 | 520,498 |
| 2026-05-08 | 3,615.00 | 3,875.00 | 3,565.00 | 3,850.00 | 3,850.00 | 295,255 |
| 2026-05-07 | 4,005.00 | 4,005.00 | 3,600.00 | 3,615.00 | 3,615.00 | 366,111 |
| 2026-05-06 | 3,770.00 | 4,170.00 | 3,770.00 | 3,910.00 | 3,910.00 | 653,291 |
| 2026-05-04 | 3,660.00 | 3,850.00 | 3,660.00 | 3,765.00 | 3,765.00 | 229,527 |
| 2026-04-30 | 3,710.00 | 3,755.00 | 3,585.00 | 3,655.00 | 3,655.00 | 164,726 |
| 2026-04-29 | 3,860.00 | 3,860.00 | 3,575.00 | 3,710.00 | 3,710.00 | 344,126 |
| 2026-04-28 | 4,050.00 | 4,050.00 | 3,855.00 | 3,875.00 | 3,875.00 | 210,735 |
| 2026-04-27 | 4,095.00 | 4,095.00 | 3,870.00 | 4,050.00 | 4,050.00 | 396,376 |
| 2026-04-24 | 3,685.00 | 4,220.00 | 3,685.00 | 4,045.00 | 4,045.00 | 1,394,958 |
| 2026-04-23 | 3,620.00 | 3,860.00 | 3,565.00 | 3,685.00 | 3,685.00 | 197,990 |
| 2026-04-22 | 3,580.00 | 3,665.00 | 3,550.00 | 3,620.00 | 3,620.00 | 91,920 |
| 2026-04-21 | 3,670.00 | 3,705.00 | 3,580.00 | 3,580.00 | 3,580.00 | 108,251 |
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.