Skip to main content
logo
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,810.00
-40.00 (-1.04%)
At close: May 11, 2026

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 11, 20263,970.004,150.003,770.003,810.003,810.00-1.04%520,062
May 8, 20263,615.003,875.003,565.003,850.003,850.006.50%293,012
May 7, 20264,005.004,005.003,600.003,615.003,615.00-7.54%366,111
May 6, 20263,770.004,170.003,770.003,910.003,910.003.85%650,400
May 4, 20263,660.003,850.003,660.003,765.003,765.003.01%229,527
Apr 30, 20263,710.003,755.003,585.003,655.003,655.00-1.48%161,666
Apr 29, 20263,860.003,860.003,575.003,710.003,710.00-4.26%342,357
Apr 28, 20264,050.004,050.003,855.003,875.003,875.00-4.32%209,617
Apr 27, 20264,095.004,095.003,870.004,050.004,050.000.12%396,376
Apr 24, 20263,685.004,220.003,685.004,045.004,045.009.77%1,390,004
Apr 23, 20263,620.003,860.003,565.003,685.003,685.001.80%197,431
Apr 22, 20263,580.003,665.003,550.003,620.003,620.001.12%91,368
Apr 21, 20263,670.003,705.003,580.003,580.003,580.00-1.92%108,251
Apr 20, 20263,700.003,740.003,500.003,650.003,650.00-1.35%146,828
Apr 17, 20263,655.003,730.003,580.003,700.003,700.001.23%116,383
Apr 16, 20263,680.003,750.003,615.003,655.003,655.00-0.54%167,574
Apr 15, 20263,570.003,830.003,480.003,675.003,675.002.94%288,845
Apr 14, 20263,410.003,650.003,405.003,570.003,570.005.31%221,567
Apr 13, 20263,345.003,450.003,315.003,390.003,390.001.35%128,004
Apr 10, 20263,250.003,345.003,185.003,345.003,345.005.35%95,240
Apr 9, 20263,270.003,280.003,160.003,175.003,175.00-3.50%46,564
Apr 8, 20263,200.003,290.003,190.003,290.003,290.005.45%62,972
Apr 7, 20263,170.003,225.003,080.003,120.003,120.00-1.42%38,884
Apr 6, 20263,135.003,180.003,040.003,165.003,165.000.96%52,241
Apr 3, 20263,225.003,240.003,085.003,135.003,135.00-1.42%97,142
Apr 2, 20263,430.003,470.003,090.003,180.003,180.00-7.29%151,487
Apr 1, 20263,225.003,450.003,225.003,430.003,430.007.52%91,586
Mar 31, 20263,330.003,385.003,160.003,190.003,190.00-4.20%92,075
Mar 30, 20263,460.003,460.003,310.003,330.003,330.00-5.13%101,761
Mar 27, 20263,470.003,520.003,350.003,510.003,510.001.30%101,087
Mar 26, 20263,715.003,715.003,425.003,465.003,465.00-6.73%159,859
Mar 25, 20263,575.003,730.003,575.003,715.003,715.003.92%196,674
Mar 24, 20263,630.003,630.003,440.003,575.003,575.003.62%119,976
Mar 23, 20263,430.003,600.003,365.003,450.003,450.00-2.27%144,725
Mar 20, 20263,460.003,620.003,420.003,530.003,530.003.07%200,233
Mar 19, 20263,270.003,550.003,190.003,425.003,425.001.63%270,188
Mar 18, 20263,450.003,510.003,295.003,370.003,370.00-0.88%143,547
Mar 17, 20263,325.003,485.003,320.003,400.003,400.002.41%142,788
Mar 16, 20263,370.003,410.003,270.003,320.003,320.00-1.48%67,684
Mar 13, 20263,180.003,420.003,180.003,370.003,370.003.06%77,368
Mar 12, 20263,295.003,330.003,245.003,270.003,270.00-0.76%49,910
Mar 11, 20263,235.003,370.003,210.003,295.003,295.002.01%96,925
Mar 10, 20263,135.003,300.003,135.003,230.003,230.006.25%106,629
Mar 9, 20263,150.003,240.002,980.003,040.003,040.00-9.39%156,464
Mar 6, 20263,200.003,355.003,120.003,355.003,355.004.68%92,138
Mar 5, 20262,965.003,280.002,945.003,205.003,205.0014.87%205,017
Mar 4, 20263,285.003,285.002,775.002,790.002,790.00-15.20%358,455
Mar 3, 20263,515.003,515.003,285.003,290.003,290.00-8.36%243,821
Feb 27, 20263,505.003,655.003,505.003,590.003,590.00-0.28%203,289
Feb 26, 20263,480.003,677.003,425.003,600.003,600.003.75%349,978