IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 16,000
-140 (-0.87%)
At close: Apr 2, 2026
IDIS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 16,400.00 | 16,400.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.87% | 11,466 |
| Apr 1, 2026 | 15,740.00 | 16,150.00 | 15,650.00 | 16,140.00 | 16,140.00 | 4.87% | 17,989 |
| Mar 31, 2026 | 15,880.00 | 16,000.00 | 15,390.00 | 15,390.00 | 15,390.00 | -3.99% | 10,650 |
| Mar 30, 2026 | 16,040.00 | 16,100.00 | 15,490.00 | 16,030.00 | 16,030.00 | -1.41% | 11,939 |
| Mar 27, 2026 | 16,050.00 | 16,260.00 | 15,600.00 | 16,260.00 | 16,260.00 | 1.31% | 14,888 |
| Mar 26, 2026 | 16,370.00 | 16,820.00 | 15,690.00 | 16,050.00 | 16,050.00 | -1.95% | 36,531 |
| Mar 25, 2026 | 16,000.00 | 16,450.00 | 15,800.00 | 16,370.00 | 16,370.00 | 2.31% | 18,665 |
| Mar 24, 2026 | 16,000.00 | 16,280.00 | 15,770.00 | 16,000.00 | 16,000.00 | - | 24,696 |
| Mar 23, 2026 | 16,350.00 | 16,350.00 | 15,500.00 | 16,000.00 | 16,000.00 | -3.03% | 25,645 |
| Mar 20, 2026 | 15,390.00 | 16,590.00 | 15,010.00 | 16,500.00 | 16,500.00 | 9.49% | 67,654 |
| Mar 19, 2026 | 15,200.00 | 15,450.00 | 14,870.00 | 15,070.00 | 15,070.00 | -0.72% | 7,375 |
| Mar 18, 2026 | 15,480.00 | 15,480.00 | 14,910.00 | 15,180.00 | 15,180.00 | -0.13% | 22,527 |
| Mar 17, 2026 | 15,220.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | -0.98% | 11,723 |
| Mar 16, 2026 | 15,050.00 | 15,480.00 | 14,700.00 | 15,350.00 | 15,350.00 | 1.99% | 24,963 |
| Mar 13, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,050.00 | 15,050.00 | -3.22% | 11,414 |
| Mar 12, 2026 | 15,200.00 | 16,000.00 | 14,990.00 | 15,550.00 | 15,550.00 | 3.81% | 33,613 |
| Mar 11, 2026 | 14,660.00 | 15,240.00 | 14,520.00 | 14,980.00 | 14,980.00 | 2.18% | 23,773 |
| Mar 10, 2026 | 14,540.00 | 14,770.00 | 14,310.00 | 14,660.00 | 14,660.00 | 2.88% | 13,392 |
| Mar 9, 2026 | 14,440.00 | 14,590.00 | 13,750.00 | 14,250.00 | 14,250.00 | -3.26% | 17,702 |
| Mar 6, 2026 | 14,500.00 | 14,990.00 | 14,080.00 | 14,730.00 | 14,730.00 | 0.14% | 15,674 |
| Mar 5, 2026 | 13,760.00 | 15,200.00 | 13,760.00 | 14,710.00 | 14,710.00 | 8.16% | 13,847 |
| Mar 4, 2026 | 14,880.00 | 14,900.00 | 13,490.00 | 13,600.00 | 13,600.00 | -9.81% | 38,080 |
| Mar 3, 2026 | 15,100.00 | 15,410.00 | 14,890.00 | 15,080.00 | 15,080.00 | -0.85% | 22,675 |
| Feb 27, 2026 | 15,240.00 | 15,460.00 | 14,910.00 | 15,210.00 | 15,210.00 | -0.20% | 17,813 |
| Feb 26, 2026 | 15,500.00 | 15,670.00 | 15,010.00 | 15,240.00 | 15,240.00 | - | 20,050 |
| Feb 25, 2026 | 15,630.00 | 15,630.00 | 15,000.00 | 15,240.00 | 15,240.00 | -0.20% | 22,002 |
| Feb 24, 2026 | 15,060.00 | 15,480.00 | 14,850.00 | 15,270.00 | 15,270.00 | 0.46% | 16,495 |
| Feb 23, 2026 | 15,670.00 | 15,790.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 43,278 |
| Feb 20, 2026 | 14,610.00 | 15,250.00 | 14,580.00 | 15,200.00 | 15,200.00 | 4.04% | 30,601 |
| Feb 19, 2026 | 15,300.00 | 15,360.00 | 14,570.00 | 14,610.00 | 14,610.00 | -4.51% | 63,290 |
| Feb 13, 2026 | 13,340.00 | 16,920.00 | 13,340.00 | 15,300.00 | 15,300.00 | 15.04% | 393,992 |
| Feb 12, 2026 | 13,340.00 | 13,600.00 | 13,090.00 | 13,300.00 | 13,300.00 | 1.45% | 6,928 |
| Feb 11, 2026 | 13,200.00 | 13,330.00 | 13,010.00 | 13,110.00 | 13,110.00 | -0.61% | 7,053 |
| Feb 10, 2026 | 13,600.00 | 13,750.00 | 13,190.00 | 13,190.00 | 13,190.00 | -2.87% | 11,696 |
| Feb 9, 2026 | 13,200.00 | 13,770.00 | 13,200.00 | 13,580.00 | 13,580.00 | 2.49% | 18,163 |
| Feb 6, 2026 | 13,170.00 | 13,320.00 | 12,710.00 | 13,250.00 | 13,250.00 | -0.38% | 20,621 |
| Feb 5, 2026 | 12,840.00 | 13,350.00 | 12,840.00 | 13,300.00 | 13,300.00 | 3.10% | 13,201 |
| Feb 4, 2026 | 11,930.00 | 13,130.00 | 11,890.00 | 12,900.00 | 12,900.00 | 7.41% | 47,589 |
| Feb 3, 2026 | 11,960.00 | 12,050.00 | 11,800.00 | 12,010.00 | 12,010.00 | 1.35% | 5,440 |
| Feb 2, 2026 | 11,850.00 | 12,380.00 | 11,630.00 | 11,850.00 | 11,850.00 | 0.68% | 23,188 |
| Jan 30, 2026 | 11,560.00 | 11,890.00 | 11,560.00 | 11,770.00 | 11,770.00 | 1.20% | 21,000 |
| Jan 29, 2026 | 11,760.00 | 11,790.00 | 11,600.00 | 11,630.00 | 11,630.00 | 0.09% | 18,858 |
| Jan 28, 2026 | 11,530.00 | 11,690.00 | 11,460.00 | 11,620.00 | 11,620.00 | 0.78% | 7,563 |
| Jan 27, 2026 | 11,600.00 | 11,700.00 | 11,350.00 | 11,530.00 | 11,530.00 | 0.52% | 17,814 |
| Jan 26, 2026 | 11,690.00 | 11,690.00 | 11,420.00 | 11,470.00 | 11,470.00 | 0.09% | 22,939 |
| Jan 23, 2026 | 11,530.00 | 11,530.00 | 11,430.00 | 11,460.00 | 11,460.00 | 0.09% | 6,422 |
| Jan 22, 2026 | 11,450.00 | 11,600.00 | 11,360.00 | 11,450.00 | 11,450.00 | - | 10,185 |
| Jan 21, 2026 | 11,340.00 | 11,580.00 | 11,310.00 | 11,450.00 | 11,450.00 | -1.21% | 3,500 |
| Jan 20, 2026 | 11,450.00 | 11,600.00 | 11,430.00 | 11,590.00 | 11,590.00 | 1.67% | 5,283 |
| Jan 19, 2026 | 11,400.00 | 11,420.00 | 11,300.00 | 11,400.00 | 11,400.00 | -0.18% | 2,526 |