Iron Device Corporation (KOSDAQ:464500)
South Korea · Delayed Price · Currency is KRW 1,825.00
-24.00 (-1.30%)
At close: Oct 23, 2026
Iron Device Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,881.00 | 1,898.00 | 1,781.00 | 1,825.00 | 1,825.00 | -1.30% | 47,207 |
| Oct 22, 2026 | 1,840.00 | 1,890.00 | 1,734.00 | 1,849.00 | 1,849.00 | 2.32% | 57,191 |
| Oct 21, 2026 | 1,724.00 | 1,850.00 | 1,690.00 | 1,807.00 | 1,807.00 | 4.81% | 75,005 |
| Oct 20, 2026 | 1,706.00 | 1,770.00 | 1,620.00 | 1,724.00 | 1,724.00 | 0.23% | 58,982 |
| Oct 19, 2026 | 1,531.00 | 1,720.00 | 1,483.00 | 1,720.00 | 1,720.00 | 12.64% | 32,577 |
| Oct 16, 2026 | 1,527.00 | 1,529.00 | 1,430.00 | 1,527.00 | 1,527.00 | 6.41% | 31,590 |
| Oct 15, 2026 | 1,480.00 | 1,543.00 | 1,388.00 | 1,435.00 | 1,435.00 | -2.71% | 121,050 |
| Oct 14, 2026 | 1,535.00 | 1,541.00 | 1,475.00 | 1,475.00 | 1,475.00 | -2.19% | 20,723 |
| Oct 13, 2026 | 1,656.00 | 1,656.00 | 1,491.00 | 1,508.00 | 1,508.00 | -11.81% | 105,081 |
| Oct 12, 2026 | 1,702.00 | 1,725.00 | 1,578.00 | 1,710.00 | 1,710.00 | 0.47% | 60,500 |
| Oct 8, 2026 | 1,725.00 | 1,760.00 | 1,683.00 | 1,702.00 | 1,702.00 | -0.93% | 17,622 |
| Oct 7, 2026 | 1,770.00 | 1,798.00 | 1,703.00 | 1,718.00 | 1,718.00 | -2.50% | 25,883 |
| Oct 6, 2026 | 1,688.00 | 1,767.00 | 1,688.00 | 1,762.00 | 1,762.00 | 5.57% | 59,344 |
| Oct 2, 2026 | 1,639.00 | 1,860.00 | 1,639.00 | 1,669.00 | 1,669.00 | 1.83% | 124,880 |
| Oct 1, 2026 | 1,631.00 | 1,677.00 | 1,536.00 | 1,639.00 | 1,639.00 | -2.44% | 43,824 |
| Sep 30, 2026 | 1,678.00 | 1,703.00 | 1,645.00 | 1,680.00 | 1,680.00 | 0.12% | 14,254 |
| Sep 29, 2026 | 1,678.00 | 1,679.00 | 1,631.00 | 1,678.00 | 1,678.00 | - | 16,612 |
| Sep 28, 2026 | 1,693.00 | 1,693.00 | 1,635.00 | 1,678.00 | 1,678.00 | 0.24% | 25,575 |
| Sep 23, 2026 | 1,697.00 | 1,720.00 | 1,665.00 | 1,674.00 | 1,674.00 | -0.59% | 29,278 |
| Sep 22, 2026 | 1,672.00 | 1,734.00 | 1,650.00 | 1,684.00 | 1,684.00 | 1.14% | 70,037 |
| Sep 21, 2026 | 1,662.00 | 1,685.00 | 1,627.00 | 1,665.00 | 1,665.00 | 0.97% | 14,574 |
| Sep 18, 2026 | 1,648.00 | 1,687.00 | 1,625.00 | 1,649.00 | 1,649.00 | 2.55% | 19,891 |
| Sep 17, 2026 | 1,654.00 | 1,654.00 | 1,586.00 | 1,608.00 | 1,608.00 | -0.37% | 13,166 |
| Sep 16, 2026 | 1,600.00 | 1,631.00 | 1,580.00 | 1,614.00 | 1,614.00 | -0.49% | 14,903 |
| Sep 15, 2026 | 1,598.00 | 1,648.00 | 1,555.00 | 1,622.00 | 1,622.00 | 2.53% | 31,302 |
| Sep 14, 2026 | 1,583.00 | 1,639.00 | 1,554.00 | 1,582.00 | 1,582.00 | - | 29,655 |
| Sep 11, 2026 | 1,638.00 | 1,670.00 | 1,572.00 | 1,582.00 | 1,582.00 | -3.54% | 58,471 |
| Sep 10, 2026 | 1,648.00 | 1,651.00 | 1,590.00 | 1,640.00 | 1,640.00 | -0.06% | 50,140 |
| Sep 9, 2026 | 1,726.00 | 1,726.00 | 1,630.00 | 1,641.00 | 1,641.00 | -2.15% | 39,152 |
| Sep 8, 2026 | 1,720.00 | 1,744.00 | 1,676.00 | 1,677.00 | 1,677.00 | -3.23% | 48,226 |
| Sep 7, 2026 | 1,730.00 | 1,744.00 | 1,696.00 | 1,733.00 | 1,733.00 | -0.63% | 29,135 |
| Sep 4, 2026 | 1,709.00 | 1,769.00 | 1,688.00 | 1,744.00 | 1,744.00 | 2.05% | 29,894 |
| Sep 3, 2026 | 1,771.00 | 1,789.00 | 1,688.00 | 1,709.00 | 1,709.00 | -3.45% | 25,847 |
| Sep 2, 2026 | 1,739.00 | 1,779.00 | 1,689.00 | 1,770.00 | 1,770.00 | -0.17% | 20,541 |
| Sep 1, 2026 | 1,852.00 | 1,852.00 | 1,735.00 | 1,773.00 | 1,773.00 | -4.27% | 51,679 |
| Aug 31, 2026 | 1,905.00 | 1,905.00 | 1,790.00 | 1,852.00 | 1,852.00 | -1.44% | 34,168 |
| Aug 28, 2026 | 1,885.00 | 1,950.00 | 1,847.00 | 1,879.00 | 1,879.00 | 0.75% | 83,601 |
| Aug 27, 2026 | 1,801.00 | 2,100.00 | 1,801.00 | 1,865.00 | 1,865.00 | 3.55% | 365,647 |
| Aug 26, 2026 | 1,770.00 | 2,125.00 | 1,736.00 | 1,801.00 | 1,801.00 | 1.75% | 395,067 |
| Aug 25, 2026 | 1,690.00 | 1,783.00 | 1,645.00 | 1,770.00 | 1,770.00 | 3.63% | 20,870 |
| Aug 24, 2026 | 1,750.00 | 1,750.00 | 1,665.00 | 1,708.00 | 1,708.00 | -2.40% | 40,112 |
| Aug 21, 2026 | 1,859.00 | 1,859.00 | 1,720.00 | 1,750.00 | 1,750.00 | -5.86% | 28,444 |
| Aug 20, 2026 | 1,870.00 | 1,909.00 | 1,817.00 | 1,859.00 | 1,859.00 | -0.59% | 24,206 |
| Aug 19, 2026 | 1,860.00 | 1,900.00 | 1,820.00 | 1,870.00 | 1,870.00 | -3.11% | 22,816 |
| Aug 18, 2026 | 1,916.00 | 2,030.00 | 1,885.00 | 1,930.00 | 1,930.00 | -2.53% | 50,446 |
| Aug 14, 2026 | 1,949.00 | 1,990.00 | 1,890.00 | 1,980.00 | 1,980.00 | 1.59% | 36,259 |
| Aug 13, 2026 | 1,920.00 | 1,990.00 | 1,851.00 | 1,949.00 | 1,949.00 | 3.18% | 42,216 |
| Aug 12, 2026 | 1,816.00 | 1,949.00 | 1,816.00 | 1,889.00 | 1,889.00 | 3.17% | 25,126 |
| Aug 11, 2026 | 1,752.00 | 1,849.00 | 1,752.00 | 1,831.00 | 1,831.00 | 1.72% | 35,172 |
| Aug 10, 2026 | 1,798.00 | 1,815.00 | 1,764.00 | 1,800.00 | 1,800.00 | - | 36,549 |