Skip to main content
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,875.00
-175.00 (-4.32%)
At close: Apr 28, 2026

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 25, 20263,490.003,580.003,405.003,470.003,470.001.02%185,890
Feb 24, 20263,445.003,490.003,385.003,435.003,435.00-0.29%104,503
Feb 23, 20263,375.003,505.003,355.003,445.003,445.003.30%138,510
Feb 20, 20263,485.003,510.003,320.003,335.003,335.00-4.30%166,736
Feb 19, 20263,440.003,495.003,305.003,485.003,485.001.90%168,828
Feb 13, 20263,545.003,580.003,415.003,420.003,420.00-4.47%167,116
Feb 12, 20263,615.003,690.003,530.003,580.003,580.000.85%150,728
Feb 11, 20263,535.003,670.003,480.003,550.003,550.00-232,346
Feb 10, 20263,580.003,620.003,495.003,550.003,550.00-0.42%161,400
Feb 9, 20263,485.003,620.003,400.003,565.003,565.003.78%306,654
Feb 6, 20263,445.003,505.003,230.003,435.003,435.00-1.43%274,638
Feb 5, 20263,610.003,665.003,450.003,485.003,485.00-3.86%284,333
Feb 4, 20263,545.003,735.003,530.003,625.003,625.00-0.28%385,546
Feb 3, 20263,595.003,695.003,535.003,635.003,635.003.12%512,404
Feb 2, 20263,710.003,780.003,505.003,525.003,525.00-6.99%823,963
Jan 30, 20264,175.004,590.003,700.003,790.003,790.00-13.17%5,216,893
Jan 29, 20263,630.004,365.003,555.004,365.004,365.0029.91%3,059,405
Jan 28, 20263,500.003,500.003,350.003,360.003,360.00-1.47%224,501
Jan 27, 20263,350.003,470.003,300.003,410.003,410.000.59%205,019
Jan 26, 20263,325.003,475.003,290.003,390.003,390.001.04%270,519
Jan 23, 20263,215.003,545.003,195.003,355.003,355.001.98%610,409
Jan 22, 20263,170.003,400.003,090.003,290.003,290.003.95%384,160
Jan 21, 20263,235.003,235.003,075.003,165.003,165.00-2.31%174,632
Jan 20, 20263,175.003,280.003,050.003,240.003,240.002.05%223,654
Jan 19, 20263,115.003,230.003,030.003,175.003,175.001.93%166,457
Jan 16, 20263,270.003,270.003,085.003,115.003,115.00-1.42%264,843
Jan 15, 20263,030.003,210.002,920.003,160.003,160.004.81%270,662
Jan 14, 20263,115.003,140.002,990.003,015.003,015.00-2.90%150,308
Jan 13, 20263,235.003,280.003,090.003,105.003,105.00-4.02%217,393
Jan 12, 20263,340.003,385.003,150.003,235.003,235.00-1.82%285,777
Jan 9, 20263,325.003,350.003,200.003,295.003,295.00-1.49%174,423
Jan 8, 20263,330.003,550.003,300.003,345.003,345.00-0.15%295,873
Jan 7, 20263,480.003,585.003,310.003,350.003,350.00-3.18%305,567
Jan 6, 20263,575.003,580.003,400.003,460.003,460.00-3.08%319,557
Jan 5, 20263,845.003,845.003,415.003,570.003,570.00-3.51%943,005
Jan 2, 20263,310.003,735.003,295.003,700.003,700.0013.50%1,700,232
Dec 30, 20252,950.003,610.002,950.003,260.003,260.0011.07%4,343,944
Dec 29, 20252,810.003,030.002,805.002,935.002,935.005.01%201,687
Dec 26, 20252,845.002,845.002,790.002,795.002,795.00-1.06%91,547
Dec 24, 20252,900.002,900.002,825.002,825.002,825.00-1.57%41,749
Dec 23, 20252,920.002,940.002,825.002,870.002,870.00-1.54%77,399
Dec 22, 20252,840.002,940.002,840.002,915.002,915.002.82%70,322
Dec 19, 20252,850.002,875.002,800.002,835.002,835.00-0.53%104,833
Dec 18, 20252,820.002,880.002,810.002,850.002,850.00-1.55%63,315
Dec 17, 20252,955.002,990.002,855.002,895.002,895.00-2.20%77,250
Dec 16, 20253,055.003,060.002,955.002,960.002,960.00-3.11%62,996
Dec 15, 20253,000.003,085.002,970.003,055.003,055.00-64,548
Dec 12, 20253,085.003,105.003,030.003,055.003,055.00-0.97%70,690
Dec 11, 20253,135.003,135.003,085.003,085.003,085.00-0.80%98,969
Dec 10, 20253,140.003,140.003,055.003,110.003,110.000.16%50,972
Dec 9, 20253,125.003,145.003,040.003,105.003,105.000.98%66,596
Dec 8, 20252,990.003,145.002,970.003,075.003,075.002.84%128,315
Dec 5, 20252,990.003,040.002,950.002,990.002,990.00-0.50%60,455
Dec 4, 20253,060.003,090.002,975.003,005.003,005.00-1.64%92,222
Dec 3, 20253,060.003,100.003,005.003,055.003,055.00-0.16%73,813
Dec 2, 20252,985.003,060.002,985.003,060.003,060.002.34%71,961