Iron Device Corporation (KOSDAQ:464500)
3,045.00
+35.00 (1.16%)
At close: Aug 28, 2025
Iron Device Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 28, 2025 | 3,010.00 | 3,065.00 | 3,005.00 | 3,045.00 | - | 1.16% | 47,172 |
Aug 27, 2025 | 3,015.00 | 3,050.00 | 2,970.00 | 3,010.00 | - | -1.15% | 45,683 |
Aug 26, 2025 | 2,960.00 | 3,050.00 | 2,960.00 | 3,045.00 | - | 1.00% | 42,626 |
Aug 25, 2025 | 3,005.00 | 3,080.00 | 2,985.00 | 3,015.00 | - | 1.34% | 42,658 |
Aug 22, 2025 | 2,900.00 | 3,015.00 | 2,900.00 | 2,975.00 | - | 1.19% | 38,628 |
Aug 21, 2025 | 2,860.00 | 3,145.00 | 2,860.00 | 2,940.00 | - | 2.80% | 179,595 |
Aug 20, 2025 | 2,990.00 | 2,990.00 | 2,860.00 | 2,860.00 | - | -4.67% | 109,527 |
Aug 19, 2025 | 3,050.00 | 3,105.00 | 2,960.00 | 3,000.00 | - | -1.96% | 90,321 |
Aug 18, 2025 | 3,150.00 | 3,150.00 | 3,050.00 | 3,060.00 | - | -2.86% | 53,871 |
Aug 14, 2025 | 3,170.00 | 3,190.00 | 3,120.00 | 3,150.00 | - | -0.63% | 54,572 |
Aug 13, 2025 | 3,215.00 | 3,290.00 | 3,120.00 | 3,170.00 | - | -1.55% | 75,860 |
Aug 12, 2025 | 3,225.00 | 3,340.00 | 3,215.00 | 3,220.00 | - | -0.16% | 61,549 |
Aug 11, 2025 | 3,220.00 | 3,260.00 | 3,180.00 | 3,225.00 | - | 0.31% | 41,814 |
Aug 8, 2025 | 3,125.00 | 3,400.00 | 3,070.00 | 3,215.00 | - | 2.88% | 262,159 |
Aug 7, 2025 | 3,180.00 | 3,180.00 | 3,115.00 | 3,125.00 | - | -1.11% | 41,112 |
Aug 6, 2025 | 3,155.00 | 3,205.00 | 3,145.00 | 3,160.00 | - | -0.94% | 59,875 |
Aug 5, 2025 | 3,120.00 | 3,235.00 | 3,120.00 | 3,190.00 | - | 2.24% | 54,051 |
Aug 4, 2025 | 3,155.00 | 3,165.00 | 3,065.00 | 3,120.00 | - | 0.65% | 31,483 |
Aug 1, 2025 | 3,255.00 | 3,255.00 | 3,050.00 | 3,100.00 | - | -3.88% | 138,137 |
Jul 31, 2025 | 3,285.00 | 3,335.00 | 3,210.00 | 3,225.00 | - | -1.83% | 92,930 |
Jul 30, 2025 | 3,270.00 | 3,375.00 | 3,270.00 | 3,285.00 | - | - | 106,261 |
Jul 29, 2025 | 3,395.00 | 3,395.00 | 3,250.00 | 3,285.00 | - | -1.35% | 144,497 |
Jul 28, 2025 | 3,255.00 | 3,580.00 | 3,230.00 | 3,330.00 | - | 2.30% | 792,596 |
Jul 25, 2025 | 3,200.00 | 3,290.00 | 3,190.00 | 3,255.00 | - | 1.09% | 95,865 |
Jul 24, 2025 | 3,190.00 | 3,260.00 | 3,165.00 | 3,220.00 | - | 2.22% | 102,945 |
Jul 23, 2025 | 3,175.00 | 3,195.00 | 3,085.00 | 3,150.00 | - | -0.63% | 63,623 |
Jul 22, 2025 | 3,170.00 | 3,225.00 | 3,125.00 | 3,170.00 | - | -0.94% | 60,380 |
Jul 21, 2025 | 3,175.00 | 3,240.00 | 3,160.00 | 3,200.00 | - | 0.79% | 38,181 |
Jul 18, 2025 | 3,230.00 | 3,255.00 | 3,150.00 | 3,175.00 | - | -1.55% | 68,867 |
Jul 17, 2025 | 3,180.00 | 3,245.00 | 3,125.00 | 3,225.00 | - | 1.57% | 76,194 |
Jul 16, 2025 | 3,260.00 | 3,260.00 | 3,155.00 | 3,175.00 | - | -2.01% | 65,774 |
Jul 15, 2025 | 3,160.00 | 3,270.00 | 3,110.00 | 3,240.00 | - | 1.57% | 142,025 |
Jul 14, 2025 | 3,255.00 | 3,255.00 | 3,180.00 | 3,190.00 | - | -1.85% | 140,104 |
Jul 11, 2025 | 3,280.00 | 3,335.00 | 3,245.00 | 3,250.00 | - | -0.91% | 147,434 |
Jul 10, 2025 | 3,290.00 | 3,435.00 | 3,265.00 | 3,280.00 | - | 0.15% | 198,994 |
Jul 9, 2025 | 3,335.00 | 3,335.00 | 3,265.00 | 3,275.00 | - | -2.24% | 147,476 |
Jul 8, 2025 | 3,305.00 | 3,375.00 | 3,280.00 | 3,350.00 | - | - | 121,564 |
Jul 7, 2025 | 3,390.00 | 3,420.00 | 3,340.00 | 3,350.00 | - | -1.18% | 75,384 |
Jul 4, 2025 | 3,515.00 | 3,515.00 | 3,360.00 | 3,390.00 | - | -3.56% | 116,523 |
Jul 3, 2025 | 3,370.00 | 3,545.00 | 3,370.00 | 3,515.00 | - | 4.77% | 135,249 |
Jul 2, 2025 | 3,505.00 | 3,530.00 | 3,340.00 | 3,355.00 | - | -5.23% | 256,871 |
Jul 1, 2025 | 3,430.00 | 3,560.00 | 3,430.00 | 3,540.00 | - | 2.61% | 121,877 |
Jun 30, 2025 | 3,515.00 | 3,565.00 | 3,430.00 | 3,450.00 | - | -1.57% | 190,290 |
Jun 27, 2025 | 3,690.00 | 3,710.00 | 3,505.00 | 3,505.00 | - | -5.53% | 362,388 |
Jun 26, 2025 | 3,795.00 | 4,010.00 | 3,710.00 | 3,710.00 | - | -2.37% | 993,388 |
Jun 25, 2025 | 3,740.00 | 4,170.00 | 3,740.00 | 3,800.00 | - | 1.74% | 2,985,601 |
Jun 24, 2025 | 3,640.00 | 3,780.00 | 3,630.00 | 3,735.00 | - | 2.61% | 283,397 |
Jun 23, 2025 | 3,705.00 | 3,710.00 | 3,500.00 | 3,640.00 | - | -3.06% | 380,625 |
Jun 20, 2025 | 3,830.00 | 3,835.00 | 3,735.00 | 3,755.00 | - | -2.85% | 292,854 |
Jun 19, 2025 | 3,850.00 | 4,040.00 | 3,750.00 | 3,865.00 | - | 0.91% | 814,837 |