Skip to main content
IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,520
-180 (-1.42%)
At close: Dec 5, 2025

IDIS Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512,670.0012,830.0012,340.0012,520.0012,520.00-1.42%5,918
Dec 4, 202512,490.0012,790.0012,470.0012,700.0012,700.001.76%10,269
Dec 3, 202511,980.0012,490.0011,980.0012,480.0012,480.004.26%20,345
Dec 2, 202511,820.0012,160.0011,580.0011,970.0011,970.001.27%4,364
Dec 1, 202511,760.0012,230.0011,520.0011,820.0011,820.000.60%10,311
Nov 28, 202511,550.0011,930.0011,550.0011,750.0011,750.001.56%7,160
Nov 27, 202511,870.0011,870.0011,410.0011,570.0011,570.000.43%1,688
Nov 26, 202511,300.0011,520.0011,300.0011,520.0011,520.001.41%1,963
Nov 25, 202511,350.0011,480.0011,220.0011,360.0011,360.000.09%3,905
Nov 24, 202511,330.0011,350.0011,250.0011,350.0011,350.000.44%5,720
Nov 21, 202511,370.0011,500.0011,170.0011,300.0011,300.00-0.62%4,049
Nov 20, 202511,280.0011,740.0011,240.0011,370.0011,370.000.62%1,120
Nov 19, 202511,290.0011,400.0011,140.0011,300.0011,300.00-2,537
Nov 18, 202511,600.0011,710.0011,220.0011,300.0011,300.00-3.58%12,045
Nov 17, 202511,790.0011,900.0011,580.0011,720.0011,720.00-0.68%5,095
Nov 14, 202511,670.0012,040.0011,590.0011,800.0011,800.000.68%12,183
Nov 13, 202511,670.0011,790.0011,550.0011,720.0011,720.000.51%2,798
Nov 12, 202511,410.0011,680.0011,400.0011,660.0011,660.002.19%3,423
Nov 11, 202511,410.0011,720.0011,350.0011,410.0011,410.000.09%6,829
Nov 10, 202511,000.0011,570.0011,000.0011,400.0011,400.003.83%9,416
Nov 7, 202510,960.0011,220.0010,900.0010,980.0010,980.000.27%5,914
Nov 6, 202510,830.0011,080.0010,650.0010,950.0010,950.001.20%10,308
Nov 5, 202510,730.0011,320.0010,520.0010,820.0010,820.00-6,603
Nov 4, 202510,800.0010,980.0010,600.0010,820.0010,820.00-0.73%9,295
Nov 3, 202511,280.0011,280.0010,800.0010,900.0010,900.00-2.68%10,174
Oct 31, 202511,200.0011,310.0011,150.0011,200.0011,200.000.18%1,893
Oct 30, 202511,310.0011,320.0011,160.0011,180.0011,180.00-1.24%14,063
Oct 29, 202511,550.0011,550.0011,280.0011,320.0011,320.00-0.88%2,469
Oct 28, 202511,360.0011,530.0011,250.0011,420.0011,420.000.44%4,784
Oct 27, 202511,340.0011,580.0011,340.0011,370.0011,370.000.09%5,227
Oct 24, 202511,350.0011,390.0011,180.0011,360.0011,360.000.62%5,242
Oct 23, 202511,130.0011,340.0011,080.0011,290.0011,290.001.35%9,078
Oct 22, 202511,140.0011,250.0010,980.0011,140.0011,140.00-3,119
Oct 21, 202511,080.0011,350.0010,980.0011,140.0011,140.000.63%3,113
Oct 20, 202510,960.0011,360.0010,850.0011,070.0011,070.001.00%16,101
Oct 17, 202511,410.0011,410.0010,930.0010,960.0010,960.00-3.94%23,116
Oct 16, 202511,590.0011,590.0011,310.0011,410.0011,410.00-0.26%9,068
Oct 15, 202511,310.0011,570.0011,300.0011,440.0011,440.001.06%2,412
Oct 14, 202511,310.0011,590.0011,170.0011,320.0011,320.000.09%16,596
Oct 13, 202511,490.0011,550.0011,270.0011,310.0011,310.00-2.33%7,841
Oct 10, 202511,590.0011,690.0011,490.0011,580.0011,580.00-0.17%5,643
Oct 2, 202511,540.0011,700.0011,440.0011,600.0011,600.000.61%3,075
Oct 1, 202511,430.0011,540.0011,420.0011,530.0011,530.000.96%1,852
Sep 30, 202511,580.0011,580.0011,320.0011,420.0011,420.000.35%4,315
Sep 29, 202511,450.0011,890.0011,300.0011,380.0011,380.00-0.18%5,667
Sep 26, 202511,570.0011,640.0011,400.0011,400.0011,400.00-2.40%7,632
Sep 25, 202511,690.0011,760.0011,570.0011,680.0011,680.00-6,119
Sep 24, 202512,010.0012,010.0011,640.0011,680.0011,680.00-2.91%9,640
Sep 23, 202512,020.0012,040.0011,800.0012,030.0012,030.00-10,564
Sep 22, 202512,190.0012,190.0011,700.0012,030.0012,030.001.01%19,861
Sep 19, 202512,490.0012,490.0011,910.0011,910.0011,910.00-2.54%9,982
Sep 18, 202512,330.0012,450.0012,210.0012,220.0012,220.00-0.89%17,162
Sep 17, 202512,320.0012,490.0012,230.0012,330.0012,330.000.16%10,159
Sep 16, 202512,310.0012,500.0012,200.0012,310.0012,310.000.08%15,956
Sep 15, 202512,130.0012,300.0012,010.0012,300.0012,300.001.74%11,759
Sep 12, 202512,060.0012,130.0012,020.0012,090.0012,090.000.58%5,437
Sep 11, 202512,150.0012,340.0012,000.0012,020.0012,020.000.08%6,001
Sep 10, 202512,010.0012,140.0011,910.0012,010.0012,010.00-0.08%4,271
Sep 9, 202511,880.0012,140.0011,850.0012,020.0012,020.001.18%7,248
Sep 8, 202511,920.0012,080.0011,830.0011,880.0011,880.00-0.42%6,036
Sep 5, 202511,660.0012,000.0011,660.0011,930.0011,930.001.45%18,564
Sep 4, 202511,640.0011,900.0011,640.0011,760.0011,760.001.12%6,899
Sep 3, 202511,650.0011,900.0011,600.0011,630.0011,630.00-0.94%13,497
Sep 2, 202511,620.0012,090.0011,570.0011,740.0011,740.001.12%14,147
Sep 1, 202511,750.0011,800.0011,570.0011,610.0011,610.00-1.36%8,886
Aug 29, 202511,780.0011,850.0011,630.0011,770.0011,770.00-0.08%19,922
Aug 28, 202511,770.0011,870.0011,600.0011,780.0011,780.00-12,879
Aug 27, 202511,800.0011,800.0011,570.0011,780.0011,780.00-0.17%7,031
Aug 26, 202512,010.0012,030.0011,770.0011,800.0011,800.00-1.75%8,629
Aug 25, 202511,610.0012,140.0011,360.0012,010.0012,010.003.45%23,668
Aug 22, 202511,580.0011,810.0011,460.0011,610.0011,610.000.26%6,585
Aug 21, 202511,920.0011,920.0011,570.0011,580.0011,580.00-1.70%4,123
Aug 20, 202511,260.0011,850.0011,070.0011,780.0011,780.003.79%16,921
Aug 19, 202511,630.0011,820.0011,320.0011,350.0011,350.00-2.32%14,579
Aug 18, 202511,530.0011,940.0011,320.0011,620.0011,620.001.22%18,482
Aug 14, 202511,360.0011,620.0011,260.0011,480.0011,480.000.61%9,704
Aug 13, 202511,590.0011,890.0011,370.0011,410.0011,410.00-1.47%7,384
Aug 12, 202511,380.0011,940.0011,300.0011,580.0011,580.002.48%11,721
Aug 11, 202511,720.0011,720.0011,110.0011,300.0011,300.00-4.07%13,439
Aug 8, 202511,610.0011,840.0011,540.0011,780.0011,780.001.55%3,839
Aug 7, 202511,710.0011,840.0011,550.0011,600.0011,600.00-1.11%7,869
Aug 6, 202511,560.0011,770.0011,470.0011,730.0011,730.001.30%6,772
Aug 5, 202511,420.0011,650.0011,300.0011,580.0011,580.001.40%14,452
Aug 4, 202511,250.0011,420.0011,110.0011,420.0011,420.001.60%9,736
Aug 1, 202511,750.0011,840.0011,170.0011,240.0011,240.00-4.34%21,060
Jul 31, 202511,860.0011,990.0011,660.0011,750.0011,750.00-0.84%17,312
Jul 30, 202511,850.0012,390.0011,680.0011,850.0011,850.00-0.08%25,486
Jul 29, 202511,750.0012,690.0011,660.0011,860.0011,860.000.94%17,841
Jul 28, 202512,320.0012,510.0011,550.0011,750.0011,750.00-4.70%111,188
Jul 25, 202512,210.0012,500.0012,180.0012,330.0012,330.000.98%12,899
Jul 24, 202512,420.0012,730.0012,200.0012,210.0012,210.00-1.69%14,153
Jul 23, 202512,460.0012,850.0012,100.0012,420.0012,420.00-0.48%37,631
Jul 22, 202512,680.0012,740.0012,330.0012,480.0012,480.000.24%17,760
Jul 21, 202512,610.0012,610.0012,350.0012,450.0012,450.00-1.74%13,798
Jul 18, 202513,080.0013,150.0012,200.0012,670.0012,670.00-3.65%55,587
Jul 17, 202513,220.0013,220.0012,690.0013,150.0013,150.00-0.53%30,413
Jul 16, 202513,430.0013,650.0013,090.0013,220.0013,220.00-1.56%25,278
Jul 15, 202514,380.0014,380.0013,260.0013,430.0013,430.00-6.61%68,081
Jul 14, 202513,950.0014,380.0013,480.0014,380.0014,380.003.08%50,381
Jul 11, 202513,560.0014,130.0013,450.0013,950.0013,950.002.42%56,098