IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea · Delayed Price · Currency is KRW 14,150
+10 (0.07%)
At close: Jul 21, 2026
IDIS Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 13,890.00 | 13,890.00 | 13,300.00 | 13,420.00 | 13,420.00 | -2.54% | 7,419 |
| Jun 22, 2026 | 13,880.00 | 14,330.00 | 13,440.00 | 13,770.00 | 13,770.00 | -1.50% | 8,886 |
| Jun 19, 2026 | 14,100.00 | 14,100.00 | 13,550.00 | 13,980.00 | 13,980.00 | -1.27% | 3,269 |
| Jun 18, 2026 | 14,790.00 | 14,790.00 | 13,860.00 | 14,160.00 | 14,160.00 | -1.67% | 2,657 |
| Jun 17, 2026 | 14,250.00 | 14,530.00 | 14,100.00 | 14,400.00 | 14,400.00 | 1.19% | 2,570 |
| Jun 16, 2026 | 14,100.00 | 14,290.00 | 14,020.00 | 14,230.00 | 14,230.00 | 1.43% | 8,475 |
| Jun 15, 2026 | 14,980.00 | 14,980.00 | 14,020.00 | 14,030.00 | 14,030.00 | -0.64% | 8,542 |
| Jun 12, 2026 | 13,980.00 | 14,630.00 | 13,980.00 | 14,120.00 | 14,120.00 | 1.15% | 2,426 |
| Jun 11, 2026 | 14,120.00 | 14,130.00 | 13,800.00 | 13,960.00 | 13,960.00 | -1.34% | 9,521 |
| Jun 10, 2026 | 14,400.00 | 14,410.00 | 13,860.00 | 14,150.00 | 14,150.00 | -1.74% | 5,702 |
| Jun 9, 2026 | 13,840.00 | 14,400.00 | 13,660.00 | 14,400.00 | 14,400.00 | 3.23% | 4,565 |
| Jun 8, 2026 | 14,010.00 | 14,010.00 | 13,150.00 | 13,950.00 | 13,950.00 | -1.20% | 6,756 |
| 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 |