IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 11,600
+70 (0.61%)
At close: Oct 2, 2025
IDIS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 11,590.00 | 11,690.00 | 11,490.00 | 11,580.00 | 11,580.00 | -0.17% | 5,643 |
| Oct 2, 2025 | 11,540.00 | 11,700.00 | 11,440.00 | 11,600.00 | 11,600.00 | 0.61% | 3,075 |
| Oct 1, 2025 | 11,430.00 | 11,540.00 | 11,420.00 | 11,530.00 | 11,530.00 | 0.96% | 1,852 |
| Sep 30, 2025 | 11,580.00 | 11,580.00 | 11,320.00 | 11,420.00 | 11,420.00 | 0.35% | 4,315 |
| Sep 29, 2025 | 11,450.00 | 11,890.00 | 11,300.00 | 11,380.00 | 11,380.00 | -0.18% | 5,667 |
| Sep 26, 2025 | 11,570.00 | 11,640.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.40% | 7,632 |
| Sep 25, 2025 | 11,690.00 | 11,760.00 | 11,570.00 | 11,680.00 | 11,680.00 | - | 6,119 |
| Sep 24, 2025 | 12,010.00 | 12,010.00 | 11,640.00 | 11,680.00 | 11,680.00 | -2.91% | 9,640 |
| Sep 23, 2025 | 12,020.00 | 12,040.00 | 11,800.00 | 12,030.00 | 12,030.00 | - | 10,564 |
| Sep 22, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 12,030.00 | 12,030.00 | 1.01% | 19,861 |
| Sep 19, 2025 | 12,490.00 | 12,490.00 | 11,910.00 | 11,910.00 | 11,910.00 | -2.54% | 9,982 |
| Sep 18, 2025 | 12,330.00 | 12,450.00 | 12,210.00 | 12,220.00 | 12,220.00 | -0.89% | 17,162 |
| Sep 17, 2025 | 12,320.00 | 12,490.00 | 12,230.00 | 12,330.00 | 12,330.00 | 0.16% | 10,159 |
| Sep 16, 2025 | 12,310.00 | 12,500.00 | 12,200.00 | 12,310.00 | 12,310.00 | 0.08% | 15,956 |
| Sep 15, 2025 | 12,130.00 | 12,300.00 | 12,010.00 | 12,300.00 | 12,300.00 | 1.74% | 11,759 |
| Sep 12, 2025 | 12,060.00 | 12,130.00 | 12,020.00 | 12,090.00 | 12,090.00 | 0.58% | 5,437 |
| Sep 11, 2025 | 12,150.00 | 12,340.00 | 12,000.00 | 12,020.00 | 12,020.00 | 0.08% | 6,001 |
| Sep 10, 2025 | 12,010.00 | 12,140.00 | 11,910.00 | 12,010.00 | 12,010.00 | -0.08% | 4,271 |
| Sep 9, 2025 | 11,880.00 | 12,140.00 | 11,850.00 | 12,020.00 | 12,020.00 | 1.18% | 7,248 |
| Sep 8, 2025 | 11,920.00 | 12,080.00 | 11,830.00 | 11,880.00 | 11,880.00 | -0.42% | 6,036 |
| Sep 5, 2025 | 11,660.00 | 12,000.00 | 11,660.00 | 11,930.00 | 11,930.00 | 1.45% | 18,564 |
| Sep 4, 2025 | 11,640.00 | 11,900.00 | 11,640.00 | 11,760.00 | 11,760.00 | 1.12% | 6,899 |
| Sep 3, 2025 | 11,650.00 | 11,900.00 | 11,600.00 | 11,630.00 | 11,630.00 | -0.94% | 13,497 |
| Sep 2, 2025 | 11,620.00 | 12,090.00 | 11,570.00 | 11,740.00 | 11,740.00 | 1.12% | 14,147 |
| Sep 1, 2025 | 11,750.00 | 11,800.00 | 11,570.00 | 11,610.00 | 11,610.00 | -1.36% | 8,886 |
| Aug 29, 2025 | 11,780.00 | 11,850.00 | 11,630.00 | 11,770.00 | 11,770.00 | -0.08% | 19,922 |
| Aug 28, 2025 | 11,770.00 | 11,870.00 | 11,600.00 | 11,780.00 | 11,780.00 | - | 12,879 |
| Aug 27, 2025 | 11,800.00 | 11,800.00 | 11,570.00 | 11,780.00 | 11,780.00 | -0.17% | 7,031 |
| Aug 26, 2025 | 12,010.00 | 12,030.00 | 11,770.00 | 11,800.00 | 11,800.00 | -1.75% | 8,629 |
| Aug 25, 2025 | 11,610.00 | 12,140.00 | 11,360.00 | 12,010.00 | 12,010.00 | 3.45% | 23,668 |
| Aug 22, 2025 | 11,580.00 | 11,810.00 | 11,460.00 | 11,610.00 | 11,610.00 | 0.26% | 6,585 |
| Aug 21, 2025 | 11,920.00 | 11,920.00 | 11,570.00 | 11,580.00 | 11,580.00 | -1.70% | 4,123 |
| Aug 20, 2025 | 11,260.00 | 11,850.00 | 11,070.00 | 11,780.00 | 11,780.00 | 3.79% | 16,921 |
| Aug 19, 2025 | 11,630.00 | 11,820.00 | 11,320.00 | 11,350.00 | 11,350.00 | -2.32% | 14,579 |
| Aug 18, 2025 | 11,530.00 | 11,940.00 | 11,320.00 | 11,620.00 | 11,620.00 | 1.22% | 18,482 |
| Aug 14, 2025 | 11,360.00 | 11,620.00 | 11,260.00 | 11,480.00 | 11,480.00 | 0.61% | 9,704 |
| Aug 13, 2025 | 11,590.00 | 11,890.00 | 11,370.00 | 11,410.00 | 11,410.00 | -1.47% | 7,384 |
| Aug 12, 2025 | 11,380.00 | 11,940.00 | 11,300.00 | 11,580.00 | 11,580.00 | 2.48% | 11,721 |
| Aug 11, 2025 | 11,720.00 | 11,720.00 | 11,110.00 | 11,300.00 | 11,300.00 | -4.07% | 13,439 |
| Aug 8, 2025 | 11,610.00 | 11,840.00 | 11,540.00 | 11,780.00 | 11,780.00 | 1.55% | 3,839 |
| Aug 7, 2025 | 11,710.00 | 11,840.00 | 11,550.00 | 11,600.00 | 11,600.00 | -1.11% | 7,869 |
| Aug 6, 2025 | 11,560.00 | 11,770.00 | 11,470.00 | 11,730.00 | 11,730.00 | 1.30% | 6,772 |
| Aug 5, 2025 | 11,420.00 | 11,650.00 | 11,300.00 | 11,580.00 | 11,580.00 | 1.40% | 14,452 |
| Aug 4, 2025 | 11,250.00 | 11,420.00 | 11,110.00 | 11,420.00 | 11,420.00 | 1.60% | 9,736 |
| Aug 1, 2025 | 11,750.00 | 11,840.00 | 11,170.00 | 11,240.00 | 11,240.00 | -4.34% | 21,060 |
| Jul 31, 2025 | 11,860.00 | 11,990.00 | 11,660.00 | 11,750.00 | 11,750.00 | -0.84% | 17,312 |
| Jul 30, 2025 | 11,850.00 | 12,390.00 | 11,680.00 | 11,850.00 | 11,850.00 | -0.08% | 25,486 |
| Jul 29, 2025 | 11,750.00 | 12,690.00 | 11,660.00 | 11,860.00 | 11,860.00 | 0.94% | 17,841 |
| Jul 28, 2025 | 12,320.00 | 12,510.00 | 11,550.00 | 11,750.00 | 11,750.00 | -4.70% | 111,188 |
| Jul 25, 2025 | 12,210.00 | 12,500.00 | 12,180.00 | 12,330.00 | 12,330.00 | 0.98% | 12,899 |