Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 464500.KQ stock page

Iron Device Corporation historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-233,360.003,480.003,360.003,445.003,445.00200,099
2025-04-223,255.003,370.003,255.003,340.003,340.00121,675
2025-04-213,365.003,495.003,355.003,385.003,385.00244,788
2025-04-183,455.003,475.003,340.003,380.003,380.00333,282
2025-04-173,155.003,720.003,155.003,455.003,455.003,734,949
2025-04-163,270.003,270.003,150.003,180.003,180.00158,588
2025-04-153,250.003,290.003,175.003,275.003,275.00156,167
2025-04-143,120.003,225.003,055.003,225.003,225.00201,466
2025-04-112,880.003,065.002,860.003,035.003,035.00181,225
2025-04-103,040.003,040.002,870.002,935.002,935.00298,443
2025-04-092,670.002,825.002,670.002,770.002,770.00184,772
2025-04-082,715.002,930.002,670.002,720.002,720.00303,340
2025-04-072,870.002,880.002,650.002,660.002,660.00489,703
2025-04-043,105.003,180.002,915.002,945.002,945.00613,726
2025-04-033,305.003,335.003,165.003,165.003,165.00299,105
2025-04-023,395.003,395.003,300.003,370.003,370.00151,900
2025-04-013,420.003,475.003,365.003,365.003,365.00172,407
2025-03-313,310.003,420.003,280.003,420.003,420.00303,845
2025-03-283,465.003,520.003,375.003,435.003,435.00240,417
2025-03-273,610.003,690.003,450.003,500.003,500.00312,174
2025-03-263,740.003,795.003,655.003,655.003,655.00164,499
2025-03-253,790.003,870.003,740.003,740.003,740.00183,976
2025-03-243,750.003,830.003,610.003,820.003,820.00194,725
2025-03-213,955.003,970.003,770.003,800.003,800.00260,682
2025-03-204,005.004,050.003,950.003,955.003,955.00171,186
2025-03-193,975.004,015.003,935.003,970.003,970.00178,385
2025-03-184,120.004,170.003,970.003,975.003,975.00224,203
2025-03-174,065.004,217.004,050.004,110.004,110.00338,532
2025-03-143,975.004,075.003,960.004,045.004,045.00142,431
2025-03-134,050.004,140.003,970.003,975.003,975.00233,168
2025-03-123,930.004,070.003,900.004,000.004,000.00337,601
2025-03-113,750.003,930.003,725.003,930.003,930.00345,244
2025-03-103,970.004,040.003,935.003,940.003,940.00241,072
2025-03-073,940.004,085.003,890.003,970.003,970.00366,630
2025-03-064,270.004,395.004,005.004,040.004,040.00489,939
2025-03-054,225.004,415.004,100.004,230.004,230.00721,683
2025-03-044,105.004,290.003,965.004,100.004,100.00490,259
2025-02-284,380.004,380.004,205.004,205.004,205.00636,585
2025-02-274,905.004,950.004,475.004,475.004,475.001,017,545
2025-02-264,610.004,860.004,550.004,810.004,810.001,010,028
2025-02-254,730.004,830.004,600.004,695.004,695.00997,421
2025-02-244,890.004,990.004,730.004,800.004,800.00887,152
2025-02-215,180.005,260.004,965.005,060.005,060.001,425,541
2025-02-205,620.005,660.005,300.005,310.005,310.001,744,262
2025-02-195,550.005,740.005,270.005,740.005,740.003,753,454
2025-02-184,990.005,980.004,980.005,550.005,550.0016,721,359
2025-02-175,230.005,540.004,915.004,970.004,970.008,021,542
2025-02-144,220.005,030.004,150.004,860.004,860.0018,719,189
2025-02-133,990.004,085.003,950.003,995.003,995.00424,435
2025-02-124,190.004,190.003,985.003,990.003,990.00745,948
2025-02-114,300.004,600.004,210.004,210.004,210.003,305,394
2025-02-104,170.004,320.004,065.004,265.004,265.001,409,683
2025-02-074,130.004,700.004,090.004,270.004,270.0011,093,050
2025-02-064,100.004,240.003,980.004,050.004,050.002,082,868
2025-02-054,135.004,290.003,970.004,090.004,090.003,439,531
2025-02-043,635.004,555.003,635.004,040.004,040.0011,914,670
2025-02-033,490.004,120.003,300.003,710.003,710.001,797,236
2025-01-313,455.003,555.003,405.003,535.003,535.00125,483
2025-01-243,540.003,550.003,430.003,455.003,455.0094,932
2025-01-233,635.003,635.003,505.003,555.003,555.00142,909
← NewerPage 7 of 9 · 502 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.