Iron Device Corporation (KOSDAQ:464500)
South Korea · Delayed Price · Currency is KRW 1,589.00
+129.00 (8.84%)
At close: Jul 31, 2026
Iron Device Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,460.00 | 1,620.00 | 1,460.00 | 1,589.00 | 1,589.00 | 8.84% | 41,240 |
| Jul 30, 2026 | 1,358.00 | 1,499.00 | 1,358.00 | 1,460.00 | 1,460.00 | 0.41% | 76,228 |
| Jul 29, 2026 | 1,542.00 | 1,630.00 | 1,125.00 | 1,454.00 | 1,454.00 | -5.46% | 82,503 |
| Jul 28, 2026 | 1,634.00 | 1,669.00 | 1,504.00 | 1,538.00 | 1,538.00 | -6.96% | 62,556 |
| Jul 27, 2026 | 1,656.00 | 1,690.00 | 1,591.00 | 1,653.00 | 1,653.00 | -0.18% | 62,840 |
| Jul 24, 2026 | 1,703.00 | 1,730.00 | 1,610.00 | 1,656.00 | 1,656.00 | -2.76% | 23,178 |
| Jul 23, 2026 | 1,641.00 | 1,740.00 | 1,580.00 | 1,703.00 | 1,703.00 | 3.84% | 48,545 |
| Jul 22, 2026 | 1,665.00 | 1,706.00 | 1,590.00 | 1,640.00 | 1,640.00 | 1.11% | 31,502 |
| Jul 21, 2026 | 1,545.00 | 1,687.00 | 1,545.00 | 1,622.00 | 1,622.00 | -3.91% | 54,302 |
| Jul 20, 2026 | 1,820.00 | 1,820.00 | 1,682.00 | 1,688.00 | 1,688.00 | -7.51% | 47,454 |
| Jul 16, 2026 | 1,843.00 | 1,843.00 | 1,752.00 | 1,825.00 | 1,825.00 | -0.98% | 22,218 |
| Jul 15, 2026 | 1,769.00 | 1,852.00 | 1,720.00 | 1,843.00 | 1,843.00 | 4.18% | 53,815 |
| Jul 14, 2026 | 1,761.00 | 1,796.00 | 1,699.00 | 1,769.00 | 1,769.00 | 0.45% | 66,093 |
| Jul 13, 2026 | 1,868.00 | 1,957.00 | 1,761.00 | 1,761.00 | 1,761.00 | -5.73% | 59,686 |
| Jul 10, 2026 | 1,804.00 | 1,891.00 | 1,804.00 | 1,868.00 | 1,868.00 | 3.09% | 41,568 |
| Jul 9, 2026 | 1,901.00 | 1,909.00 | 1,759.00 | 1,812.00 | 1,812.00 | -2.11% | 91,590 |
| Jul 8, 2026 | 1,969.00 | 1,970.00 | 1,821.00 | 1,851.00 | 1,851.00 | -3.04% | 44,629 |
| Jul 7, 2026 | 1,912.00 | 2,040.00 | 1,802.00 | 1,909.00 | 1,909.00 | -0.16% | 79,634 |
| Jul 6, 2026 | 1,927.00 | 1,948.00 | 1,884.00 | 1,912.00 | 1,912.00 | -0.83% | 31,526 |
| Jul 3, 2026 | 1,764.00 | 1,930.00 | 1,764.00 | 1,928.00 | 1,928.00 | 1.58% | 40,621 |
| Jul 2, 2026 | 1,930.00 | 1,997.00 | 1,856.00 | 1,898.00 | 1,898.00 | -6.04% | 111,755 |
| Jul 1, 2026 | 1,973.00 | 2,120.00 | 1,926.00 | 2,020.00 | 2,020.00 | 4.39% | 77,415 |
| Jun 30, 2026 | 1,970.00 | 1,970.00 | 1,891.00 | 1,935.00 | 1,935.00 | -0.46% | 26,925 |
| Jun 29, 2026 | 1,701.00 | 1,946.00 | 1,701.00 | 1,944.00 | 1,944.00 | 8.12% | 103,098 |
| Jun 26, 2026 | 1,750.00 | 1,870.00 | 1,749.00 | 1,798.00 | 1,798.00 | -2.28% | 104,742 |
| Jun 25, 2026 | 1,985.00 | 2,025.00 | 1,831.00 | 1,840.00 | 1,840.00 | -6.84% | 62,496 |
| Jun 24, 2026 | 1,900.00 | 2,035.00 | 1,880.00 | 1,975.00 | 1,975.00 | -3.19% | 101,107 |
| Jun 23, 2026 | 2,215.00 | 2,290.00 | 1,950.00 | 2,040.00 | 2,040.00 | -7.90% | 131,294 |
| Jun 22, 2026 | 2,210.00 | 2,330.00 | 2,160.00 | 2,215.00 | 2,215.00 | -4.11% | 111,136 |
| Jun 19, 2026 | 2,380.00 | 2,380.00 | 2,150.00 | 2,310.00 | 2,310.00 | -2.94% | 149,463 |
| Jun 18, 2026 | 2,440.00 | 2,440.00 | 2,280.00 | 2,380.00 | 2,380.00 | -2.46% | 74,374 |
| Jun 17, 2026 | 2,440.00 | 2,455.00 | 2,370.00 | 2,440.00 | 2,440.00 | - | 48,525 |
| Jun 16, 2026 | 2,505.00 | 2,655.00 | 2,405.00 | 2,440.00 | 2,440.00 | 1.04% | 98,568 |
| Jun 15, 2026 | 2,425.00 | 2,655.00 | 2,320.00 | 2,415.00 | 2,415.00 | 2.11% | 163,439 |
| Jun 12, 2026 | 2,370.00 | 2,440.00 | 2,325.00 | 2,365.00 | 2,365.00 | 0.85% | 68,206 |
| Jun 11, 2026 | 2,160.00 | 2,395.00 | 2,145.00 | 2,345.00 | 2,345.00 | 8.56% | 86,389 |
| Jun 10, 2026 | 2,255.00 | 2,260.00 | 2,100.00 | 2,160.00 | 2,160.00 | -2.70% | 101,070 |
| Jun 9, 2026 | 2,150.00 | 2,285.00 | 2,150.00 | 2,220.00 | 2,220.00 | 3.02% | 114,525 |
| Jun 8, 2026 | 2,340.00 | 2,430.00 | 2,145.00 | 2,155.00 | 2,155.00 | -12.04% | 193,248 |
| Jun 5, 2026 | 2,500.00 | 2,600.00 | 2,380.00 | 2,450.00 | 2,450.00 | -1.61% | 78,068 |
| Jun 4, 2026 | 2,565.00 | 2,665.00 | 2,485.00 | 2,490.00 | 2,490.00 | -2.73% | 121,592 |
| Jun 2, 2026 | 2,780.00 | 2,790.00 | 2,540.00 | 2,560.00 | 2,560.00 | -7.91% | 259,878 |
| Jun 1, 2026 | 3,055.00 | 3,090.00 | 2,750.00 | 2,780.00 | 2,780.00 | -8.85% | 248,554 |
| May 29, 2026 | 3,115.00 | 3,220.00 | 2,970.00 | 3,050.00 | 3,050.00 | -2.09% | 103,871 |
| May 28, 2026 | 3,210.00 | 3,230.00 | 2,850.00 | 3,115.00 | 3,115.00 | -1.89% | 194,527 |
| May 27, 2026 | 3,590.00 | 3,590.00 | 3,150.00 | 3,175.00 | 3,175.00 | -10.06% | 168,640 |
| May 26, 2026 | 3,415.00 | 3,670.00 | 3,415.00 | 3,530.00 | 3,530.00 | 3.37% | 125,653 |
| May 22, 2026 | 3,360.00 | 3,495.00 | 3,305.00 | 3,415.00 | 3,415.00 | 6.39% | 85,847 |
| May 21, 2026 | 3,170.00 | 3,285.00 | 3,150.00 | 3,210.00 | 3,210.00 | 3.55% | 89,858 |
| May 20, 2026 | 3,135.00 | 3,190.00 | 2,990.00 | 3,100.00 | 3,100.00 | -2.97% | 101,721 |