IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 15,270
-30 (-0.20%)
At close: Sep 3, 2026
IDIS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 15,330.00 | 15,330.00 | 14,900.00 | 15,270.00 | 15,270.00 | -0.20% | 2,576 |
| Sep 2, 2026 | 15,120.00 | 15,320.00 | 15,100.00 | 15,300.00 | 15,300.00 | -0.07% | 1,970 |
| Sep 1, 2026 | 15,240.00 | 15,390.00 | 15,120.00 | 15,310.00 | 15,310.00 | 0.07% | 1,216 |
| Aug 31, 2026 | 15,100.00 | 15,430.00 | 14,830.00 | 15,300.00 | 15,300.00 | 1.32% | 1,490 |
| Aug 28, 2026 | 15,300.00 | 15,300.00 | 15,070.00 | 15,100.00 | 15,100.00 | -0.98% | 2,351 |
| Aug 27, 2026 | 15,250.00 | 15,250.00 | 15,060.00 | 15,250.00 | 15,250.00 | 0.46% | 693 |
| Aug 26, 2026 | 14,970.00 | 15,300.00 | 14,970.00 | 15,180.00 | 15,180.00 | 1.20% | 1,662 |
| Aug 25, 2026 | 15,110.00 | 15,240.00 | 14,810.00 | 15,000.00 | 15,000.00 | 1.01% | 34,913 |
| Aug 24, 2026 | 14,750.00 | 15,070.00 | 14,610.00 | 14,850.00 | 14,850.00 | 0.68% | 3,333 |
| Aug 21, 2026 | 15,290.00 | 15,300.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.93% | 6,611 |
| Aug 20, 2026 | 14,810.00 | 15,120.00 | 14,550.00 | 15,040.00 | 15,040.00 | 1.01% | 4,041 |
| Aug 19, 2026 | 15,660.00 | 15,660.00 | 14,540.00 | 14,890.00 | 14,890.00 | -2.10% | 5,907 |
| Aug 18, 2026 | 15,620.00 | 15,620.00 | 15,170.00 | 15,210.00 | 15,210.00 | -2.69% | 9,703 |
| Aug 14, 2026 | 15,290.00 | 15,740.00 | 14,900.00 | 15,630.00 | 15,630.00 | 2.36% | 14,912 |
| Aug 13, 2026 | 14,930.00 | 15,300.00 | 14,750.00 | 15,270.00 | 15,270.00 | 2.21% | 5,094 |
| Aug 12, 2026 | 14,960.00 | 15,350.00 | 14,820.00 | 14,940.00 | 14,940.00 | -0.13% | 442 |
| Aug 11, 2026 | 14,890.00 | 15,050.00 | 14,780.00 | 14,960.00 | 14,960.00 | 0.74% | 1,495 |
| Aug 10, 2026 | 15,060.00 | 15,060.00 | 14,530.00 | 14,850.00 | 14,850.00 | -1.46% | 7,085 |
| Aug 7, 2026 | 14,650.00 | 15,100.00 | 14,600.00 | 15,070.00 | 15,070.00 | 2.87% | 2,710 |
| Aug 6, 2026 | 15,060.00 | 15,100.00 | 14,650.00 | 14,650.00 | 14,650.00 | -2.59% | 2,489 |
| Aug 5, 2026 | 14,930.00 | 15,060.00 | 14,810.00 | 15,040.00 | 15,040.00 | 0.94% | 2,234 |
| Aug 4, 2026 | 14,700.00 | 14,940.00 | 14,660.00 | 14,900.00 | 14,900.00 | 0.61% | 1,739 |
| Aug 3, 2026 | 14,690.00 | 14,870.00 | 14,620.00 | 14,810.00 | 14,810.00 | 0.41% | 1,587 |
| Jul 31, 2026 | 14,410.00 | 14,790.00 | 14,280.00 | 14,750.00 | 14,750.00 | 3.44% | 3,583 |
| Jul 30, 2026 | 14,130.00 | 14,510.00 | 14,010.00 | 14,260.00 | 14,260.00 | 0.14% | 7,268 |
| Jul 29, 2026 | 14,490.00 | 14,970.00 | 14,060.00 | 14,240.00 | 14,240.00 | -1.04% | 12,788 |
| Jul 28, 2026 | 14,420.00 | 14,800.00 | 13,830.00 | 14,390.00 | 14,390.00 | -2.90% | 2,023 |
| Jul 27, 2026 | 14,720.00 | 15,170.00 | 14,230.00 | 14,820.00 | 14,820.00 | 0.68% | 2,075 |
| Jul 24, 2026 | 14,760.00 | 14,770.00 | 14,520.00 | 14,720.00 | 14,720.00 | - | 700 |
| Jul 23, 2026 | 14,310.00 | 14,720.00 | 14,310.00 | 14,720.00 | 14,720.00 | 3.66% | 1,819 |
| Jul 22, 2026 | 14,160.00 | 14,730.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.35% | 2,184 |
| Jul 21, 2026 | 14,690.00 | 14,690.00 | 13,920.00 | 14,150.00 | 14,150.00 | 0.07% | 1,034 |
| Jul 20, 2026 | 14,550.00 | 14,550.00 | 13,980.00 | 14,140.00 | 14,140.00 | -0.98% | 3,020 |
| Jul 16, 2026 | 14,500.00 | 14,660.00 | 14,060.00 | 14,280.00 | 14,280.00 | -1.45% | 3,849 |
| Jul 15, 2026 | 14,690.00 | 14,690.00 | 14,140.00 | 14,490.00 | 14,490.00 | 3.13% | 1,769 |
| Jul 14, 2026 | 14,200.00 | 14,400.00 | 13,850.00 | 14,050.00 | 14,050.00 | -2.43% | 6,593 |
| Jul 13, 2026 | 14,490.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.62% | 1,954 |
| Jul 10, 2026 | 14,370.00 | 14,640.00 | 14,140.00 | 14,490.00 | 14,490.00 | 3.72% | 9,408 |
| Jul 9, 2026 | 13,990.00 | 14,390.00 | 13,730.00 | 13,970.00 | 13,970.00 | -0.14% | 4,204 |
| Jul 8, 2026 | 14,050.00 | 14,100.00 | 13,650.00 | 13,990.00 | 13,990.00 | -0.36% | 2,297 |
| Jul 7, 2026 | 14,160.00 | 14,600.00 | 13,740.00 | 14,040.00 | 14,040.00 | -0.85% | 5,242 |
| Jul 6, 2026 | 14,560.00 | 14,560.00 | 13,910.00 | 14,160.00 | 14,160.00 | -2.21% | 3,273 |
| Jul 3, 2026 | 14,120.00 | 14,500.00 | 13,600.00 | 14,480.00 | 14,480.00 | 3.80% | 2,465 |
| Jul 2, 2026 | 14,650.00 | 14,650.00 | 13,840.00 | 13,950.00 | 13,950.00 | -2.86% | 4,293 |
| Jul 1, 2026 | 14,330.00 | 14,630.00 | 14,310.00 | 14,360.00 | 14,360.00 | 0.49% | 2,657 |
| Jun 30, 2026 | 13,700.00 | 14,500.00 | 13,700.00 | 14,290.00 | 14,290.00 | 3.40% | 2,042 |
| Jun 29, 2026 | 13,420.00 | 14,060.00 | 13,420.00 | 13,820.00 | 13,820.00 | 1.99% | 3,682 |
| Jun 26, 2026 | 13,390.00 | 14,000.00 | 13,060.00 | 13,550.00 | 13,550.00 | 0.67% | 5,284 |
| Jun 25, 2026 | 13,390.00 | 13,730.00 | 13,350.00 | 13,460.00 | 13,460.00 | 0.52% | 8,217 |
| Jun 24, 2026 | 13,420.00 | 13,800.00 | 13,100.00 | 13,390.00 | 13,390.00 | -0.22% | 7,412 |