IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 14,650
-170 (-1.15%)
At close: Oct 2, 2026
IDIS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 14,820.00 | 14,820.00 | 14,430.00 | 14,650.00 | 14,650.00 | -1.15% | 3,298 |
| Oct 1, 2026 | 15,110.00 | 15,120.00 | 14,740.00 | 14,820.00 | 14,820.00 | -1.20% | 82,581 |
| Sep 30, 2026 | 14,670.00 | 15,050.00 | 14,370.00 | 15,000.00 | 15,000.00 | 2.18% | 10,571 |
| Sep 29, 2026 | 14,910.00 | 14,910.00 | 14,350.00 | 14,680.00 | 14,680.00 | -0.74% | 1,813 |
| Sep 28, 2026 | 15,040.00 | 15,100.00 | 14,630.00 | 14,790.00 | 14,790.00 | 0.75% | 720 |
| Sep 23, 2026 | 14,750.00 | 15,050.00 | 14,590.00 | 14,680.00 | 14,680.00 | 0.48% | 692 |
| Sep 22, 2026 | 14,700.00 | 14,780.00 | 14,500.00 | 14,610.00 | 14,610.00 | -1.15% | 2,316 |
| Sep 21, 2026 | 14,930.00 | 14,990.00 | 14,540.00 | 14,780.00 | 14,780.00 | -1.40% | 6,514 |
| Sep 18, 2026 | 15,120.00 | 15,120.00 | 14,900.00 | 14,990.00 | 14,990.00 | -0.73% | 1,388 |
| Sep 17, 2026 | 15,200.00 | 15,230.00 | 14,830.00 | 15,100.00 | 15,100.00 | 0.87% | 2,821 |
| Sep 16, 2026 | 14,800.00 | 15,100.00 | 14,750.00 | 14,970.00 | 14,970.00 | - | 2,664 |
| Sep 15, 2026 | 15,250.00 | 15,260.00 | 14,880.00 | 14,970.00 | 14,970.00 | -1.51% | 1,800 |
| Sep 14, 2026 | 15,180.00 | 15,300.00 | 14,850.00 | 15,200.00 | 15,200.00 | 0.26% | 2,770 |
| Sep 11, 2026 | 15,220.00 | 15,290.00 | 14,960.00 | 15,160.00 | 15,160.00 | 0.26% | 309 |
| Sep 10, 2026 | 14,970.00 | 15,230.00 | 14,910.00 | 15,120.00 | 15,120.00 | 1.00% | 506 |
| Sep 9, 2026 | 15,170.00 | 15,180.00 | 14,900.00 | 14,970.00 | 14,970.00 | -1.32% | 1,374 |
| Sep 8, 2026 | 15,100.00 | 15,350.00 | 15,060.00 | 15,170.00 | 15,170.00 | 0.46% | 2,544 |
| Sep 7, 2026 | 15,300.00 | 15,350.00 | 15,010.00 | 15,100.00 | 15,100.00 | -1.24% | 2,621 |
| Sep 4, 2026 | 15,360.00 | 15,450.00 | 15,270.00 | 15,290.00 | 15,290.00 | 0.13% | 3,320 |
| 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 |