Iron Device Corporation (KOSDAQ:464500)
 3,230.00
 -155.00 (-4.58%)
  At close: Oct 30, 2025
Iron Device Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,385.00 | 3,390.00 | 3,210.00 | 3,230.00 | 3,230.00 | -4.58% | 235,178 | 
| Oct 29, 2025 | 3,405.00 | 3,435.00 | 3,365.00 | 3,385.00 | 3,385.00 | -0.59% | 118,730 | 
| Oct 28, 2025 | 3,515.00 | 3,515.00 | 3,400.00 | 3,405.00 | 3,405.00 | -2.44% | 113,568 | 
| Oct 27, 2025 | 3,415.00 | 3,510.00 | 3,415.00 | 3,490.00 | 3,490.00 | 2.80% | 138,121 | 
| Oct 24, 2025 | 3,440.00 | 3,470.00 | 3,365.00 | 3,395.00 | 3,395.00 | -0.59% | 235,034 | 
| Oct 23, 2025 | 3,480.00 | 3,510.00 | 3,400.00 | 3,415.00 | 3,415.00 | -3.12% | 158,235 | 
| Oct 22, 2025 | 3,575.00 | 3,575.00 | 3,400.00 | 3,525.00 | 3,525.00 | -0.28% | 181,712 | 
| Oct 21, 2025 | 3,555.00 | 3,670.00 | 3,535.00 | 3,535.00 | 3,535.00 | -1.12% | 200,527 | 
| Oct 20, 2025 | 3,485.00 | 3,630.00 | 3,480.00 | 3,575.00 | 3,575.00 | 2.14% | 134,239 | 
| Oct 17, 2025 | 3,600.00 | 3,645.00 | 3,480.00 | 3,500.00 | 3,500.00 | -3.05% | 209,394 | 
| Oct 16, 2025 | 3,750.00 | 3,750.00 | 3,605.00 | 3,610.00 | 3,610.00 | -3.48% | 201,987 | 
| Oct 15, 2025 | 3,535.00 | 3,785.00 | 3,535.00 | 3,740.00 | 3,740.00 | 5.20% | 298,663 | 
| Oct 14, 2025 | 3,830.00 | 3,835.00 | 3,550.00 | 3,555.00 | 3,555.00 | -5.33% | 484,737 | 
| Oct 13, 2025 | 3,700.00 | 3,770.00 | 3,605.00 | 3,755.00 | 3,755.00 | -1.83% | 293,812 | 
| Oct 10, 2025 | 3,725.00 | 3,865.00 | 3,725.00 | 3,825.00 | 3,825.00 | 2.82% | 409,556 | 
| 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 |