IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 11,460
+10 (0.09%)
At close: Jan 23, 2026
IDIS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 11,550.00 | 11,550.00 | 11,270.00 | 11,420.00 | 11,420.00 | - | 4,640 |
| Jan 15, 2026 | 11,350.00 | 11,540.00 | 11,320.00 | 11,420.00 | 11,420.00 | -0.17% | 4,966 |
| Jan 14, 2026 | 11,350.00 | 11,620.00 | 11,300.00 | 11,440.00 | 11,440.00 | 0.35% | 2,344 |
| Jan 13, 2026 | 11,400.00 | 11,400.00 | 11,280.00 | 11,400.00 | 11,400.00 | -0.18% | 4,055 |
| Jan 12, 2026 | 11,450.00 | 11,480.00 | 11,300.00 | 11,420.00 | 11,420.00 | -0.09% | 4,920 |
| Jan 9, 2026 | 11,520.00 | 11,550.00 | 11,210.00 | 11,430.00 | 11,430.00 | -0.17% | 4,787 |
| Jan 8, 2026 | 11,660.00 | 11,660.00 | 11,440.00 | 11,450.00 | 11,450.00 | -0.95% | 3,941 |
| Jan 7, 2026 | 11,500.00 | 11,620.00 | 11,410.00 | 11,560.00 | 11,560.00 | 0.52% | 4,827 |
| Jan 6, 2026 | 11,680.00 | 11,790.00 | 11,440.00 | 11,500.00 | 11,500.00 | -0.61% | 8,359 |
| Jan 5, 2026 | 11,660.00 | 11,710.00 | 11,550.00 | 11,570.00 | 11,570.00 | -0.77% | 4,018 |
| Jan 2, 2026 | 11,930.00 | 11,950.00 | 11,660.00 | 11,660.00 | 11,660.00 | -2.02% | 11,143 |
| Dec 30, 2025 | 12,090.00 | 12,090.00 | 11,850.00 | 11,900.00 | 11,900.00 | -0.67% | 5,404 |
| Dec 29, 2025 | 12,190.00 | 12,210.00 | 11,970.00 | 11,980.00 | 11,980.00 | -2.04% | 4,487 |
| Dec 26, 2025 | 12,130.00 | 12,380.00 | 12,130.00 | 12,230.00 | 11,980.00 | 0.91% | 13,025 |
| Dec 24, 2025 | 12,280.00 | 12,360.00 | 12,040.00 | 12,120.00 | 11,872.25 | -1.30% | 16,119 |
| Dec 23, 2025 | 12,330.00 | 12,490.00 | 12,180.00 | 12,280.00 | 12,028.98 | -0.08% | 2,843 |
| Dec 22, 2025 | 12,570.00 | 12,570.00 | 12,180.00 | 12,290.00 | 12,038.77 | 0.41% | 3,944 |
| Dec 19, 2025 | 12,180.00 | 12,460.00 | 12,100.00 | 12,240.00 | 11,989.80 | 0.08% | 3,591 |
| Dec 18, 2025 | 12,180.00 | 12,350.00 | 12,180.00 | 12,230.00 | 11,980.00 | -0.73% | 990 |
| Dec 17, 2025 | 12,350.00 | 12,490.00 | 12,260.00 | 12,320.00 | 12,068.16 | -0.24% | 1,220 |
| Dec 16, 2025 | 12,560.00 | 12,800.00 | 12,350.00 | 12,350.00 | 12,097.55 | -1.67% | 3,850 |
| Dec 15, 2025 | 12,420.00 | 12,700.00 | 12,000.00 | 12,560.00 | 12,303.25 | 1.13% | 10,129 |
| Dec 12, 2025 | 12,570.00 | 12,570.00 | 12,250.00 | 12,420.00 | 12,166.12 | 0.57% | 3,750 |
| Dec 11, 2025 | 12,130.00 | 12,500.00 | 12,020.00 | 12,350.00 | 12,097.55 | 1.81% | 8,930 |
| Dec 10, 2025 | 12,260.00 | 12,330.00 | 12,040.00 | 12,130.00 | 11,882.04 | -0.74% | 4,927 |
| Dec 9, 2025 | 12,240.00 | 12,450.00 | 12,100.00 | 12,220.00 | 11,970.20 | -0.16% | 4,609 |
| Dec 8, 2025 | 12,450.00 | 12,460.00 | 12,210.00 | 12,240.00 | 11,989.80 | -2.24% | 6,759 |
| Dec 5, 2025 | 12,670.00 | 12,830.00 | 12,340.00 | 12,520.00 | 12,264.07 | -1.42% | 5,918 |
| Dec 4, 2025 | 12,490.00 | 12,790.00 | 12,470.00 | 12,700.00 | 12,440.39 | 1.76% | 10,291 |
| Dec 3, 2025 | 11,980.00 | 12,490.00 | 11,980.00 | 12,480.00 | 12,224.89 | 4.26% | 20,345 |
| Dec 2, 2025 | 11,820.00 | 12,160.00 | 11,580.00 | 11,970.00 | 11,725.31 | 1.27% | 4,364 |
| Dec 1, 2025 | 11,760.00 | 12,230.00 | 11,520.00 | 11,820.00 | 11,578.38 | 0.60% | 10,311 |
| Nov 28, 2025 | 11,550.00 | 11,930.00 | 11,550.00 | 11,750.00 | 11,509.81 | 1.56% | 7,160 |
| Nov 27, 2025 | 11,870.00 | 11,870.00 | 11,410.00 | 11,570.00 | 11,333.49 | 0.43% | 1,688 |
| Nov 26, 2025 | 11,300.00 | 11,520.00 | 11,300.00 | 11,520.00 | 11,284.51 | 1.41% | 1,963 |
| Nov 25, 2025 | 11,350.00 | 11,480.00 | 11,220.00 | 11,360.00 | 11,127.78 | 0.09% | 3,905 |
| Nov 24, 2025 | 11,330.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,117.99 | 0.44% | 5,720 |
| Nov 21, 2025 | 11,370.00 | 11,500.00 | 11,170.00 | 11,300.00 | 11,069.01 | -0.62% | 4,049 |
| Nov 20, 2025 | 11,280.00 | 11,740.00 | 11,240.00 | 11,370.00 | 11,137.58 | 0.62% | 1,120 |
| Nov 19, 2025 | 11,290.00 | 11,400.00 | 11,140.00 | 11,300.00 | 11,069.01 | - | 2,537 |
| Nov 18, 2025 | 11,600.00 | 11,710.00 | 11,220.00 | 11,300.00 | 11,069.01 | -3.58% | 12,045 |
| Nov 17, 2025 | 11,790.00 | 11,900.00 | 11,580.00 | 11,720.00 | 11,480.43 | -0.68% | 5,095 |
| Nov 14, 2025 | 11,670.00 | 12,040.00 | 11,590.00 | 11,800.00 | 11,558.79 | 0.68% | 12,183 |
| Nov 13, 2025 | 11,670.00 | 11,790.00 | 11,550.00 | 11,720.00 | 11,480.43 | 0.51% | 2,798 |
| Nov 12, 2025 | 11,410.00 | 11,680.00 | 11,400.00 | 11,660.00 | 11,421.65 | 2.19% | 3,423 |