IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 14,380
-140 (-0.96%)
At close: Jun 4, 2026
IDIS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 14,540.00 | 14,540.00 | 13,790.00 | 14,120.00 | 14,120.00 | -1.81% | 9,939 |
| Jun 4, 2026 | 14,330.00 | 15,000.00 | 14,250.00 | 14,380.00 | 14,380.00 | -0.96% | 22,402 |
| Jun 2, 2026 | 14,750.00 | 14,750.00 | 14,030.00 | 14,520.00 | 14,520.00 | -1.56% | 22,096 |
| Jun 1, 2026 | 14,840.00 | 14,940.00 | 14,180.00 | 14,750.00 | 14,750.00 | -1.40% | 39,055 |
| May 29, 2026 | 15,010.00 | 15,300.00 | 14,820.00 | 14,960.00 | 14,960.00 | -2.22% | 11,455 |
| May 28, 2026 | 15,020.00 | 15,300.00 | 14,640.00 | 15,300.00 | 15,300.00 | 0.92% | 24,206 |
| May 27, 2026 | 15,530.00 | 15,800.00 | 15,020.00 | 15,160.00 | 15,160.00 | -2.38% | 12,081 |
| May 26, 2026 | 16,380.00 | 16,380.00 | 15,520.00 | 15,530.00 | 15,530.00 | -3.42% | 18,527 |
| May 22, 2026 | 15,660.00 | 16,230.00 | 15,660.00 | 16,080.00 | 16,080.00 | 2.68% | 5,176 |
| May 21, 2026 | 15,650.00 | 16,340.00 | 15,650.00 | 15,660.00 | 15,660.00 | 0.06% | 23,224 |
| May 20, 2026 | 16,400.00 | 16,400.00 | 15,230.00 | 15,650.00 | 15,650.00 | -4.63% | 31,713 |
| May 19, 2026 | 16,540.00 | 16,800.00 | 16,000.00 | 16,410.00 | 16,410.00 | -1.56% | 14,173 |
| May 18, 2026 | 15,710.00 | 16,980.00 | 15,530.00 | 16,670.00 | 16,670.00 | 6.11% | 59,709 |
| May 15, 2026 | 16,300.00 | 16,320.00 | 15,670.00 | 15,710.00 | 15,710.00 | -1.75% | 10,079 |
| May 14, 2026 | 15,760.00 | 16,040.00 | 15,560.00 | 15,990.00 | 15,990.00 | 1.85% | 6,250 |
| May 13, 2026 | 15,550.00 | 16,090.00 | 15,250.00 | 15,700.00 | 15,700.00 | 0.96% | 9,104 |
| May 12, 2026 | 16,630.00 | 16,630.00 | 15,300.00 | 15,550.00 | 15,550.00 | -4.43% | 26,515 |
| May 11, 2026 | 16,400.00 | 16,660.00 | 15,720.00 | 16,270.00 | 16,270.00 | -0.79% | 24,040 |
| May 8, 2026 | 15,500.00 | 16,690.00 | 15,250.00 | 16,400.00 | 16,400.00 | 5.81% | 34,639 |
| May 7, 2026 | 15,950.00 | 15,950.00 | 15,050.00 | 15,500.00 | 15,500.00 | -2.70% | 14,627 |
| May 6, 2026 | 15,980.00 | 16,210.00 | 15,580.00 | 15,930.00 | 15,930.00 | -0.81% | 12,334 |
| May 4, 2026 | 15,600.00 | 16,100.00 | 15,600.00 | 16,060.00 | 16,060.00 | 2.95% | 22,236 |
| Apr 30, 2026 | 15,400.00 | 15,760.00 | 15,220.00 | 15,600.00 | 15,600.00 | 0.52% | 15,737 |
| Apr 29, 2026 | 15,640.00 | 15,650.00 | 15,290.00 | 15,520.00 | 15,520.00 | 0.78% | 5,134 |
| Apr 28, 2026 | 15,500.00 | 15,790.00 | 15,270.00 | 15,400.00 | 15,400.00 | -1.41% | 13,827 |
| Apr 27, 2026 | 15,600.00 | 16,180.00 | 15,500.00 | 15,620.00 | 15,620.00 | 0.45% | 10,293 |
| Apr 24, 2026 | 15,350.00 | 15,570.00 | 15,020.00 | 15,550.00 | 15,550.00 | 1.30% | 6,094 |
| Apr 23, 2026 | 15,250.00 | 15,540.00 | 15,000.00 | 15,350.00 | 15,350.00 | 0.92% | 28,161 |
| Apr 22, 2026 | 15,540.00 | 15,540.00 | 14,970.00 | 15,210.00 | 15,210.00 | -1.93% | 5,926 |
| Apr 21, 2026 | 15,790.00 | 16,140.00 | 15,510.00 | 15,510.00 | 15,510.00 | -1.59% | 8,242 |
| Apr 20, 2026 | 16,050.00 | 16,270.00 | 14,970.00 | 15,760.00 | 15,760.00 | -2.60% | 7,793 |
| Apr 17, 2026 | 16,450.00 | 16,450.00 | 15,950.00 | 16,180.00 | 16,180.00 | -2.41% | 5,537 |
| Apr 16, 2026 | 16,490.00 | 16,750.00 | 16,200.00 | 16,580.00 | 16,580.00 | 2.03% | 10,585 |
| Apr 15, 2026 | 16,440.00 | 16,440.00 | 16,080.00 | 16,250.00 | 16,250.00 | 0.18% | 6,326 |
| Apr 14, 2026 | 15,880.00 | 16,360.00 | 15,750.00 | 16,220.00 | 16,220.00 | 2.14% | 5,158 |
| Apr 13, 2026 | 16,090.00 | 16,270.00 | 15,870.00 | 15,880.00 | 15,880.00 | -1.37% | 4,317 |
| Apr 10, 2026 | 15,480.00 | 16,600.00 | 15,480.00 | 16,100.00 | 16,100.00 | 4.01% | 23,518 |
| Apr 9, 2026 | 15,270.00 | 15,660.00 | 15,270.00 | 15,480.00 | 15,480.00 | 1.38% | 7,330 |
| Apr 8, 2026 | 14,900.00 | 15,510.00 | 14,790.00 | 15,270.00 | 15,270.00 | 4.02% | 8,802 |
| Apr 7, 2026 | 15,520.00 | 15,520.00 | 14,500.00 | 14,680.00 | 14,680.00 | -5.41% | 16,690 |
| Apr 6, 2026 | 15,980.00 | 15,980.00 | 15,320.00 | 15,520.00 | 15,520.00 | -2.88% | 7,563 |
| Apr 3, 2026 | 16,000.00 | 16,380.00 | 15,700.00 | 15,980.00 | 15,980.00 | -0.13% | 6,729 |
| Apr 2, 2026 | 16,400.00 | 16,400.00 | 15,750.00 | 16,000.00 | 16,000.00 | -0.87% | 11,468 |
| Apr 1, 2026 | 15,740.00 | 16,150.00 | 15,650.00 | 16,140.00 | 16,140.00 | 4.87% | 18,342 |
| 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% | 36,551 |
| Mar 25, 2026 | 16,000.00 | 16,450.00 | 15,800.00 | 16,370.00 | 16,370.00 | 2.31% | 19,284 |
| Mar 24, 2026 | 16,000.00 | 16,280.00 | 15,770.00 | 16,000.00 | 16,000.00 | - | 24,696 |