Skip to main content
IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,250
-480 (-3.26%)
At close: Mar 9, 2026

IDIS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614,440.0014,590.0013,750.0014,250.0014,250.00-3.26%17,702
Mar 6, 202614,500.0014,990.0014,080.0014,730.0014,730.000.14%15,674
Mar 5, 202613,760.0015,200.0013,760.0014,710.0014,710.008.16%13,847
Mar 4, 202614,880.0014,900.0013,490.0013,600.0013,600.00-9.81%38,080
Mar 3, 202615,100.0015,410.0014,890.0015,080.0015,080.00-0.85%22,675
Feb 27, 202615,240.0015,460.0014,910.0015,210.0015,210.00-0.20%17,813
Feb 26, 202615,500.0015,670.0015,010.0015,240.0015,240.00-20,050
Feb 25, 202615,630.0015,630.0015,000.0015,240.0015,240.00-0.20%22,002
Feb 24, 202615,060.0015,480.0014,850.0015,270.0015,270.000.46%16,495
Feb 23, 202615,670.0015,790.0015,000.0015,200.0015,200.00-43,278
Feb 20, 202614,610.0015,250.0014,580.0015,200.0015,200.004.04%30,601
Feb 19, 202615,300.0015,360.0014,570.0014,610.0014,610.00-4.51%63,290
Feb 13, 202613,340.0016,920.0013,340.0015,300.0015,300.0015.04%393,992
Feb 12, 202613,340.0013,600.0013,090.0013,300.0013,300.001.45%6,928
Feb 11, 202613,200.0013,330.0013,010.0013,110.0013,110.00-0.61%7,053
Feb 10, 202613,600.0013,750.0013,190.0013,190.0013,190.00-2.87%11,696
Feb 9, 202613,200.0013,770.0013,200.0013,580.0013,580.002.49%18,163
Feb 6, 202613,170.0013,320.0012,710.0013,250.0013,250.00-0.38%20,621
Feb 5, 202612,840.0013,350.0012,840.0013,300.0013,300.003.10%13,201
Feb 4, 202611,930.0013,130.0011,890.0012,900.0012,900.007.41%47,589
Feb 3, 202611,960.0012,050.0011,800.0012,010.0012,010.001.35%5,440
Feb 2, 202611,850.0012,380.0011,630.0011,850.0011,850.000.68%23,188
Jan 30, 202611,560.0011,890.0011,560.0011,770.0011,770.001.20%21,000
Jan 29, 202611,760.0011,790.0011,600.0011,630.0011,630.000.09%18,858
Jan 28, 202611,530.0011,690.0011,460.0011,620.0011,620.000.78%7,563
Jan 27, 202611,600.0011,700.0011,350.0011,530.0011,530.000.52%17,814
Jan 26, 202611,690.0011,690.0011,420.0011,470.0011,470.000.09%22,939
Jan 23, 202611,530.0011,530.0011,430.0011,460.0011,460.000.09%6,422
Jan 22, 202611,450.0011,600.0011,360.0011,450.0011,450.00-10,185
Jan 21, 202611,340.0011,580.0011,310.0011,450.0011,450.00-1.21%3,500
Jan 20, 202611,450.0011,600.0011,430.0011,590.0011,590.001.67%5,283
Jan 19, 202611,400.0011,420.0011,300.0011,400.0011,400.00-0.18%2,526
Jan 16, 202611,550.0011,550.0011,270.0011,420.0011,420.00-4,640
Jan 15, 202611,350.0011,540.0011,320.0011,420.0011,420.00-0.17%4,966
Jan 14, 202611,350.0011,620.0011,300.0011,440.0011,440.000.35%2,344
Jan 13, 202611,400.0011,400.0011,280.0011,400.0011,400.00-0.18%4,055
Jan 12, 202611,450.0011,480.0011,300.0011,420.0011,420.00-0.09%4,920
Jan 9, 202611,520.0011,550.0011,210.0011,430.0011,430.00-0.17%4,787
Jan 8, 202611,660.0011,660.0011,440.0011,450.0011,450.00-0.95%3,941
Jan 7, 202611,500.0011,620.0011,410.0011,560.0011,560.000.52%4,827
Jan 6, 202611,680.0011,790.0011,440.0011,500.0011,500.00-0.61%8,359
Jan 5, 202611,660.0011,710.0011,550.0011,570.0011,570.00-0.77%4,018
Jan 2, 202611,930.0011,950.0011,660.0011,660.0011,660.00-2.02%11,143
Dec 30, 202512,090.0012,090.0011,850.0011,900.0011,900.00-0.67%5,404
Dec 29, 202512,190.0012,210.0011,970.0011,980.0011,980.00-2.04%4,487
Dec 26, 202512,130.0012,380.0012,130.0012,230.0011,980.000.91%13,025
Dec 24, 202512,280.0012,360.0012,040.0012,120.0011,872.25-1.30%16,119
Dec 23, 202512,330.0012,490.0012,180.0012,280.0012,028.98-0.08%2,843
Dec 22, 202512,570.0012,570.0012,180.0012,290.0012,038.770.41%3,944
Dec 19, 202512,180.0012,460.0012,100.0012,240.0011,989.800.08%3,591
Dec 18, 202512,180.0012,350.0012,180.0012,230.0011,980.00-0.73%990
Dec 17, 202512,350.0012,490.0012,260.0012,320.0012,068.16-0.24%1,220
Dec 16, 202512,560.0012,800.0012,350.0012,350.0012,097.55-1.67%3,850
Dec 15, 202512,420.0012,700.0012,000.0012,560.0012,303.251.13%10,129
Dec 12, 202512,570.0012,570.0012,250.0012,420.0012,166.120.57%3,750
Dec 11, 202512,130.0012,500.0012,020.0012,350.0012,097.551.81%8,930
Dec 10, 202512,260.0012,330.0012,040.0012,130.0011,882.04-0.74%4,927
Dec 9, 202512,240.0012,450.0012,100.0012,220.0011,970.20-0.16%4,609
Dec 8, 202512,450.0012,460.0012,210.0012,240.0011,989.80-2.24%6,759
Dec 5, 202512,670.0012,830.0012,340.0012,520.0012,264.07-1.42%5,918
Dec 4, 202512,490.0012,790.0012,470.0012,700.0012,440.391.76%10,291
Dec 3, 202511,980.0012,490.0011,980.0012,480.0012,224.894.26%20,345
Dec 2, 202511,820.0012,160.0011,580.0011,970.0011,725.311.27%4,364
Dec 1, 202511,760.0012,230.0011,520.0011,820.0011,578.380.60%10,311
Nov 28, 202511,550.0011,930.0011,550.0011,750.0011,509.811.56%7,160
Nov 27, 202511,870.0011,870.0011,410.0011,570.0011,333.490.43%1,688
Nov 26, 202511,300.0011,520.0011,300.0011,520.0011,284.511.41%1,963
Nov 25, 202511,350.0011,480.0011,220.0011,360.0011,127.780.09%3,905
Nov 24, 202511,330.0011,350.0011,250.0011,350.0011,117.990.44%5,720
Nov 21, 202511,370.0011,500.0011,170.0011,300.0011,069.01-0.62%4,049
Nov 20, 202511,280.0011,740.0011,240.0011,370.0011,137.580.62%1,120
Nov 19, 202511,290.0011,400.0011,140.0011,300.0011,069.01-2,537
Nov 18, 202511,600.0011,710.0011,220.0011,300.0011,069.01-3.58%12,045
Nov 17, 202511,790.0011,900.0011,580.0011,720.0011,480.43-0.68%5,095
Nov 14, 202511,670.0012,040.0011,590.0011,800.0011,558.790.68%12,183
Nov 13, 202511,670.0011,790.0011,550.0011,720.0011,480.430.51%2,798
Nov 12, 202511,410.0011,680.0011,400.0011,660.0011,421.652.19%3,423
Nov 11, 202511,410.0011,720.0011,350.0011,410.0011,176.760.09%6,829
Nov 10, 202511,000.0011,570.0011,000.0011,400.0011,166.973.83%9,416
Nov 7, 202510,960.0011,220.0010,900.0010,980.0010,755.550.27%5,914
Nov 6, 202510,830.0011,080.0010,650.0010,950.0010,726.171.20%10,308
Nov 5, 202510,730.0011,320.0010,520.0010,820.0010,598.82-6,603
Nov 4, 202510,800.0010,980.0010,600.0010,820.0010,598.82-0.73%9,295
Nov 3, 202511,280.0011,280.0010,800.0010,900.0010,677.19-2.68%10,174
Oct 31, 202511,200.0011,310.0011,150.0011,200.0010,971.050.18%1,893
Oct 30, 202511,310.0011,320.0011,160.0011,180.0010,951.46-1.24%14,063
Oct 29, 202511,550.0011,550.0011,280.0011,320.0011,088.60-0.88%2,469
Oct 28, 202511,360.0011,530.0011,250.0011,420.0011,186.560.44%4,784
Oct 27, 202511,340.0011,580.0011,340.0011,370.0011,137.580.09%5,227
Oct 24, 202511,350.0011,390.0011,180.0011,360.0011,127.780.62%5,242
Oct 23, 202511,130.0011,340.0011,080.0011,290.0011,059.221.35%9,078
Oct 22, 202511,140.0011,250.0010,980.0011,140.0010,912.28-3,119
Oct 21, 202511,080.0011,350.0010,980.0011,140.0010,912.280.63%3,113
Oct 20, 202510,960.0011,360.0010,850.0011,070.0010,843.711.00%16,101
Oct 17, 202511,410.0011,410.0010,930.0010,960.0010,735.96-3.94%23,116
Oct 16, 202511,590.0011,590.0011,310.0011,410.0011,176.76-0.26%9,068
Oct 15, 202511,310.0011,570.0011,300.0011,440.0011,206.151.06%2,412
Oct 14, 202511,310.0011,590.0011,170.0011,320.0011,088.600.09%16,596
Oct 13, 202511,490.0011,550.0011,270.0011,310.0011,078.81-2.33%7,841
Oct 10, 202511,590.0011,690.0011,490.0011,580.0011,343.29-0.17%5,643