Skip to main content
logo
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,230.00
-155.00 (-4.58%)
At close: Oct 30, 2025

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20253,385.003,390.003,210.003,230.003,230.00-4.58%235,178
Oct 29, 20253,405.003,435.003,365.003,385.003,385.00-0.59%118,730
Oct 28, 20253,515.003,515.003,400.003,405.003,405.00-2.44%113,568
Oct 27, 20253,415.003,510.003,415.003,490.003,490.002.80%138,121
Oct 24, 20253,440.003,470.003,365.003,395.003,395.00-0.59%235,034
Oct 23, 20253,480.003,510.003,400.003,415.003,415.00-3.12%158,235
Oct 22, 20253,575.003,575.003,400.003,525.003,525.00-0.28%181,712
Oct 21, 20253,555.003,670.003,535.003,535.003,535.00-1.12%200,527
Oct 20, 20253,485.003,630.003,480.003,575.003,575.002.14%134,239
Oct 17, 20253,600.003,645.003,480.003,500.003,500.00-3.05%209,394
Oct 16, 20253,750.003,750.003,605.003,610.003,610.00-3.48%201,987
Oct 15, 20253,535.003,785.003,535.003,740.003,740.005.20%298,663
Oct 14, 20253,830.003,835.003,550.003,555.003,555.00-5.33%484,737
Oct 13, 20253,700.003,770.003,605.003,755.003,755.00-1.83%293,812
Oct 10, 20253,725.003,865.003,725.003,825.003,825.002.82%409,556
Oct 2, 20253,765.003,900.003,700.003,720.003,720.00-0.27%665,331
Oct 1, 20253,910.003,995.003,730.003,730.003,730.00-4.97%1,111,723
Sep 30, 20253,900.004,020.003,900.003,925.003,925.00-0.63%425,601
Sep 29, 20254,220.004,220.003,950.003,950.003,950.00-5.95%640,906
Sep 26, 20254,255.004,295.004,175.004,200.004,200.00-1.41%854,425
Sep 25, 20253,905.004,965.003,835.004,260.004,260.0011.52%21,846,850
Sep 24, 20253,760.003,825.003,695.003,820.003,820.002.69%537,300
Sep 23, 20253,865.003,895.003,720.003,720.003,720.00-3.75%707,090
Sep 22, 20253,825.004,045.003,780.003,865.003,865.00-0.13%1,228,474
Sep 19, 20254,055.004,060.003,840.003,870.003,870.00-6.75%1,133,165
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