Iron Device Corporation (KOSDAQ:464500)
3,825.00
0.00 (0.00%)
At close: Oct 10, 2025
Iron Device Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 3,725.00 | 3,865.00 | 3,725.00 | 3,825.00 | 3,825.00 | 2.82% | 403,659 |
Oct 2, 2025 | 3,765.00 | 3,900.00 | 3,700.00 | 3,720.00 | 3,720.00 | -0.27% | 665,331 |
Oct 1, 2025 | 3,910.00 | 3,995.00 | 3,730.00 | 3,730.00 | 3,730.00 | -4.97% | 1,111,723 |
Sep 30, 2025 | 3,900.00 | 4,020.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.63% | 425,601 |
Sep 29, 2025 | 4,220.00 | 4,220.00 | 3,950.00 | 3,950.00 | 3,950.00 | -5.95% | 640,906 |
Sep 26, 2025 | 4,255.00 | 4,295.00 | 4,175.00 | 4,200.00 | 4,200.00 | -1.41% | 854,425 |
Sep 25, 2025 | 3,905.00 | 4,965.00 | 3,835.00 | 4,260.00 | 4,260.00 | 11.52% | 21,846,850 |
Sep 24, 2025 | 3,760.00 | 3,825.00 | 3,695.00 | 3,820.00 | 3,820.00 | 2.69% | 537,300 |
Sep 23, 2025 | 3,865.00 | 3,895.00 | 3,720.00 | 3,720.00 | 3,720.00 | -3.75% | 707,090 |
Sep 22, 2025 | 3,825.00 | 4,045.00 | 3,780.00 | 3,865.00 | 3,865.00 | -0.13% | 1,228,474 |
Sep 19, 2025 | 4,055.00 | 4,060.00 | 3,840.00 | 3,870.00 | 3,870.00 | -6.75% | 1,133,165 |
Sep 18, 2025 | 4,090.00 | 4,185.00 | 3,960.00 | 4,150.00 | 4,150.00 | 0.61% | 2,314,113 |
Sep 17, 2025 | 3,780.00 | 4,540.00 | 3,670.00 | 4,125.00 | 4,125.00 | 13.01% | 23,885,970 |
Sep 16, 2025 | 3,350.00 | 4,170.00 | 3,335.00 | 3,650.00 | 3,650.00 | 11.62% | 11,342,110 |
Sep 15, 2025 | 3,295.00 | 3,320.00 | 3,200.00 | 3,270.00 | 3,270.00 | 0.62% | 79,693 |
Sep 12, 2025 | 3,170.00 | 3,265.00 | 3,170.00 | 3,250.00 | 3,250.00 | 2.52% | 83,901 |
Sep 11, 2025 | 3,225.00 | 3,240.00 | 3,150.00 | 3,170.00 | 3,170.00 | -1.71% | 40,660 |
Sep 10, 2025 | 3,220.00 | 3,235.00 | 3,150.00 | 3,225.00 | 3,225.00 | 0.16% | 52,394 |
Sep 9, 2025 | 3,005.00 | 3,280.00 | 3,005.00 | 3,220.00 | 3,220.00 | 6.62% | 169,786 |
Sep 8, 2025 | 3,100.00 | 3,125.00 | 3,000.00 | 3,020.00 | 3,020.00 | -2.11% | 76,028 |
Sep 5, 2025 | 3,185.00 | 3,200.00 | 2,990.00 | 3,085.00 | 3,085.00 | -1.44% | 63,484 |
Sep 4, 2025 | 3,010.00 | 3,150.00 | 3,010.00 | 3,130.00 | 3,130.00 | 3.13% | 54,393 |
Sep 3, 2025 | 2,990.00 | 3,075.00 | 2,985.00 | 3,035.00 | 3,035.00 | 0.50% | 23,154 |
Sep 2, 2025 | 2,935.00 | 3,120.00 | 2,935.00 | 3,020.00 | 3,020.00 | 2.37% | 63,834 |
Sep 1, 2025 | 2,990.00 | 3,020.00 | 2,925.00 | 2,950.00 | 2,950.00 | -1.99% | 59,260 |
Aug 29, 2025 | 3,000.00 | 3,090.00 | 3,000.00 | 3,010.00 | 3,010.00 | -1.15% | 90,916 |
Aug 28, 2025 | 3,010.00 | 3,065.00 | 3,005.00 | 3,045.00 | 3,045.00 | 1.16% | 46,510 |
Aug 27, 2025 | 3,015.00 | 3,050.00 | 2,970.00 | 3,010.00 | 3,010.00 | -1.15% | 45,683 |
Aug 26, 2025 | 2,960.00 | 3,050.00 | 2,960.00 | 3,045.00 | 3,045.00 | 1.00% | 42,626 |
Aug 25, 2025 | 3,005.00 | 3,080.00 | 2,985.00 | 3,015.00 | 3,015.00 | 1.34% | 42,658 |
Aug 22, 2025 | 2,900.00 | 3,015.00 | 2,900.00 | 2,975.00 | 2,975.00 | 1.19% | 38,628 |
Aug 21, 2025 | 2,860.00 | 3,145.00 | 2,860.00 | 2,940.00 | 2,940.00 | 2.80% | 179,595 |
Aug 20, 2025 | 2,990.00 | 2,990.00 | 2,860.00 | 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 | 3,000.00 | -1.96% | 90,321 |
Aug 18, 2025 | 3,150.00 | 3,150.00 | 3,050.00 | 3,060.00 | 3,060.00 | -2.86% | 53,871 |
Aug 14, 2025 | 3,170.00 | 3,190.00 | 3,120.00 | 3,150.00 | 3,150.00 | -0.63% | 54,572 |
Aug 13, 2025 | 3,215.00 | 3,290.00 | 3,120.00 | 3,170.00 | 3,170.00 | -1.55% | 75,860 |
Aug 12, 2025 | 3,225.00 | 3,340.00 | 3,215.00 | 3,220.00 | 3,220.00 | -0.16% | 61,549 |
Aug 11, 2025 | 3,220.00 | 3,260.00 | 3,180.00 | 3,225.00 | 3,225.00 | 0.31% | 41,814 |
Aug 8, 2025 | 3,125.00 | 3,400.00 | 3,070.00 | 3,215.00 | 3,215.00 | 2.88% | 262,159 |
Aug 7, 2025 | 3,180.00 | 3,180.00 | 3,115.00 | 3,125.00 | 3,125.00 | -1.11% | 41,112 |
Aug 6, 2025 | 3,155.00 | 3,205.00 | 3,145.00 | 3,160.00 | 3,160.00 | -0.94% | 59,875 |
Aug 5, 2025 | 3,120.00 | 3,235.00 | 3,120.00 | 3,190.00 | 3,190.00 | 2.24% | 54,051 |
Aug 4, 2025 | 3,155.00 | 3,165.00 | 3,065.00 | 3,120.00 | 3,120.00 | 0.65% | 31,483 |
Aug 1, 2025 | 3,255.00 | 3,255.00 | 3,050.00 | 3,100.00 | 3,100.00 | -3.88% | 138,137 |
Jul 31, 2025 | 3,285.00 | 3,335.00 | 3,210.00 | 3,225.00 | 3,225.00 | -1.83% | 92,930 |
Jul 30, 2025 | 3,270.00 | 3,375.00 | 3,270.00 | 3,285.00 | 3,285.00 | - | 106,261 |
Jul 29, 2025 | 3,395.00 | 3,395.00 | 3,250.00 | 3,285.00 | 3,285.00 | -1.35% | 144,497 |
Jul 28, 2025 | 3,255.00 | 3,580.00 | 3,230.00 | 3,330.00 | 3,330.00 | 2.30% | 792,596 |
Jul 25, 2025 | 3,200.00 | 3,290.00 | 3,190.00 | 3,255.00 | 3,255.00 | 1.09% | 95,865 |