Skip to main content
logo
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
-170.00 (-4.10%)
Last updated: Sep 19, 2025, 10:27 AM KST

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20254,055.004,060.003,840.003,870.003,870.00-6.75%1,107,548
Sep 18, 20254,090.004,185.003,960.004,150.004,150.000.61%2,314,113
Sep 17, 20253,780.004,540.003,670.004,125.004,125.0013.01%23,885,970
Sep 16, 20253,350.004,170.003,335.003,650.003,650.0011.62%11,342,110
Sep 15, 20253,295.003,320.003,200.003,270.003,270.000.62%79,693
Sep 12, 20253,170.003,265.003,170.003,250.003,250.002.52%83,901
Sep 11, 20253,225.003,240.003,150.003,170.003,170.00-1.71%40,660
Sep 10, 20253,220.003,235.003,150.003,225.003,225.000.16%52,394
Sep 9, 20253,005.003,280.003,005.003,220.003,220.006.62%169,786
Sep 8, 20253,100.003,125.003,000.003,020.003,020.00-2.11%76,028
Sep 5, 20253,185.003,200.002,990.003,085.003,085.00-1.44%63,484
Sep 4, 20253,010.003,150.003,010.003,130.003,130.003.13%54,393
Sep 3, 20252,990.003,075.002,985.003,035.003,035.000.50%23,154
Sep 2, 20252,935.003,120.002,935.003,020.003,020.002.37%63,834
Sep 1, 20252,990.003,020.002,925.002,950.002,950.00-1.99%59,260
Aug 29, 20253,000.003,090.003,000.003,010.003,010.00-1.15%90,916
Aug 28, 20253,010.003,065.003,005.003,045.003,045.001.16%46,510
Aug 27, 20253,015.003,050.002,970.003,010.003,010.00-1.15%45,683
Aug 26, 20252,960.003,050.002,960.003,045.003,045.001.00%42,626
Aug 25, 20253,005.003,080.002,985.003,015.003,015.001.34%42,658
Aug 22, 20252,900.003,015.002,900.002,975.002,975.001.19%38,628
Aug 21, 20252,860.003,145.002,860.002,940.002,940.002.80%179,595
Aug 20, 20252,990.002,990.002,860.002,860.002,860.00-4.67%109,527
Aug 19, 20253,050.003,105.002,960.003,000.003,000.00-1.96%90,321
Aug 18, 20253,150.003,150.003,050.003,060.003,060.00-2.86%53,871
Aug 14, 20253,170.003,190.003,120.003,150.003,150.00-0.63%54,572
Aug 13, 20253,215.003,290.003,120.003,170.003,170.00-1.55%75,860
Aug 12, 20253,225.003,340.003,215.003,220.003,220.00-0.16%61,549
Aug 11, 20253,220.003,260.003,180.003,225.003,225.000.31%41,814
Aug 8, 20253,125.003,400.003,070.003,215.003,215.002.88%262,159
Aug 7, 20253,180.003,180.003,115.003,125.003,125.00-1.11%41,112
Aug 6, 20253,155.003,205.003,145.003,160.003,160.00-0.94%59,875
Aug 5, 20253,120.003,235.003,120.003,190.003,190.002.24%54,051
Aug 4, 20253,155.003,165.003,065.003,120.003,120.000.65%31,483
Aug 1, 20253,255.003,255.003,050.003,100.003,100.00-3.88%138,137
Jul 31, 20253,285.003,335.003,210.003,225.003,225.00-1.83%92,930
Jul 30, 20253,270.003,375.003,270.003,285.003,285.00-106,261
Jul 29, 20253,395.003,395.003,250.003,285.003,285.00-1.35%144,497
Jul 28, 20253,255.003,580.003,230.003,330.003,330.002.30%792,596
Jul 25, 20253,200.003,290.003,190.003,255.003,255.001.09%95,865
Jul 24, 20253,190.003,260.003,165.003,220.003,220.002.22%102,945
Jul 23, 20253,175.003,195.003,085.003,150.003,150.00-0.63%63,623
Jul 22, 20253,170.003,225.003,125.003,170.003,170.00-0.94%60,380
Jul 21, 20253,175.003,240.003,160.003,200.003,200.000.79%38,181
Jul 18, 20253,230.003,255.003,150.003,175.003,175.00-1.55%68,867
Jul 17, 20253,180.003,245.003,125.003,225.003,225.001.57%76,194
Jul 16, 20253,260.003,260.003,155.003,175.003,175.00-2.01%65,774
Jul 15, 20253,160.003,270.003,110.003,240.003,240.001.57%142,025
Jul 14, 20253,255.003,255.003,180.003,190.003,190.00-1.85%140,104
Jul 11, 20253,280.003,335.003,245.003,250.003,250.00-0.91%147,434