Skip to main content
logo
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,800.00
-80.00 (-2.78%)
At close: Nov 19, 2025

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20252,840.003,330.002,840.003,020.003,020.007.86%2,497,094
Nov 19, 20252,855.003,420.002,780.002,800.002,800.00-2.78%3,312,472
Nov 18, 20252,960.002,965.002,855.002,880.002,880.00-3.52%198,716
Nov 17, 20253,005.003,070.002,965.002,985.002,985.00-0.67%106,423
Nov 14, 20253,170.003,170.002,950.003,005.003,005.00-5.21%262,461
Nov 13, 20253,170.003,485.003,100.003,170.003,170.00-561,522
Nov 12, 20253,100.003,170.003,090.003,170.003,170.001.44%44,366
Nov 11, 20253,175.003,300.003,100.003,125.003,125.00-1.57%83,292
Nov 10, 20253,100.003,180.003,085.003,175.003,175.002.42%75,053
Nov 7, 20253,155.003,245.003,050.003,100.003,100.00-5.49%239,013
Nov 6, 20253,175.003,360.003,145.003,280.003,280.003.31%188,280
Nov 5, 20253,220.003,250.003,035.003,175.003,175.00-3.05%295,932
Nov 4, 20253,255.003,390.003,225.003,275.003,275.000.61%173,297
Nov 3, 20253,230.003,310.003,200.003,255.003,255.00-107,645
Oct 31, 20253,225.003,450.003,185.003,255.003,255.000.77%183,831
Oct 30, 20253,385.003,390.003,210.003,230.003,230.00-4.58%244,509
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