IDIS Holdings Co., Ltd. 054800
KRX · South Korea · Electronic Technology
KRW 14,650.00-170.00 (-1.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,620.00 | -1.35% | KRW 14,820.00 | KRW 14,820.00 | KRW 14,430.00 | 3.08K |
| 2026-10-01 | KRW 14,820.00 | -1.20% | KRW 15,110.00 | KRW 15,120.00 | KRW 14,740.00 | 82.58K |
| 2026-09-30 | KRW 15,000.00 | +2.18% | KRW 14,670.00 | KRW 15,050.00 | KRW 14,370.00 | 10.58K |
| 2026-09-29 | KRW 14,680.00 | -0.74% | KRW 14,910.00 | KRW 14,910.00 | KRW 14,350.00 | 1.81K |
| 2026-09-28 | KRW 14,790.00 | +0.75% | KRW 15,040.00 | KRW 15,100.00 | KRW 14,630.00 | 720 |
| 2026-09-23 | KRW 14,680.00 | +0.48% | KRW 14,750.00 | KRW 15,050.00 | KRW 14,590.00 | 694 |
| 2026-09-22 | KRW 14,610.00 | -1.15% | KRW 14,700.00 | KRW 14,780.00 | KRW 14,500.00 | 2.32K |
| 2026-09-21 | KRW 14,780.00 | -1.40% | KRW 14,930.00 | KRW 14,990.00 | KRW 14,540.00 | 6.56K |
| 2026-09-18 | KRW 14,990.00 | -0.73% | KRW 15,120.00 | KRW 15,120.00 | KRW 14,900.00 | 1.39K |
| 2026-09-17 | KRW 15,100.00 | +0.87% | KRW 15,200.00 | KRW 15,230.00 | KRW 14,830.00 | 2.82K |
| 2026-09-16 | KRW 14,970.00 | 0.00% | KRW 14,800.00 | KRW 15,100.00 | KRW 14,750.00 | 2.66K |
| 2026-09-15 | KRW 14,970.00 | -1.51% | KRW 15,250.00 | KRW 15,260.00 | KRW 14,880.00 | 1.80K |
| 2026-09-14 | KRW 15,200.00 | +0.26% | KRW 15,180.00 | KRW 15,300.00 | KRW 14,850.00 | 2.84K |
| 2026-09-11 | KRW 15,160.00 | +0.26% | KRW 15,220.00 | KRW 15,290.00 | KRW 14,960.00 | 309 |
| 2026-09-10 | KRW 15,120.00 | +1.00% | KRW 14,970.00 | KRW 15,230.00 | KRW 14,910.00 | 506 |
| 2026-09-09 | KRW 14,970.00 | -1.32% | KRW 15,170.00 | KRW 15,180.00 | KRW 14,900.00 | 1.37K |
| 2026-09-08 | KRW 15,170.00 | +0.46% | KRW 15,100.00 | KRW 15,350.00 | KRW 15,060.00 | 2.54K |
| 2026-09-07 | KRW 15,100.00 | -1.24% | KRW 15,300.00 | KRW 15,350.00 | KRW 15,010.00 | 2.62K |
| 2026-09-04 | KRW 15,290.00 | +0.13% | KRW 15,360.00 | KRW 15,450.00 | KRW 15,270.00 | 3.32K |
| 2026-09-03 | KRW 15,270.00 | -0.20% | KRW 15,330.00 | KRW 15,330.00 | KRW 14,900.00 | 2.58K |
| 2026-09-02 | KRW 15,300.00 | -0.07% | KRW 15,120.00 | KRW 15,320.00 | KRW 15,100.00 | 1.97K |
| 2026-09-01 | KRW 15,310.00 | +0.07% | KRW 15,240.00 | KRW 15,390.00 | KRW 15,120.00 | 1.22K |
| 2026-08-31 | KRW 15,300.00 | +1.32% | KRW 15,100.00 | KRW 15,430.00 | KRW 14,830.00 | 1.49K |
| 2026-08-28 | KRW 15,100.00 | -0.98% | KRW 15,300.00 | KRW 15,300.00 | KRW 15,070.00 | 2.35K |
| 2026-08-27 | KRW 15,250.00 | +0.46% | KRW 15,250.00 | KRW 15,250.00 | KRW 15,060.00 | 693 |
| 2026-08-26 | KRW 15,180.00 | +1.20% | KRW 14,970.00 | KRW 15,300.00 | KRW 14,970.00 | 1.66K |
| 2026-08-25 | KRW 15,000.00 | +1.01% | KRW 15,110.00 | KRW 15,240.00 | KRW 14,810.00 | 34.91K |
| 2026-08-24 | KRW 14,850.00 | +0.68% | KRW 14,750.00 | KRW 15,070.00 | KRW 14,610.00 | 3.33K |
| 2026-08-21 | KRW 14,750.00 | -1.93% | KRW 15,290.00 | KRW 15,300.00 | KRW 14,650.00 | 6.61K |
| 2026-08-20 | KRW 15,040.00 | +1.01% | KRW 14,810.00 | KRW 15,120.00 | KRW 14,550.00 | 4.04K |
| 2026-08-19 | KRW 14,890.00 | -2.10% | KRW 15,660.00 | KRW 15,660.00 | KRW 14,540.00 | 5.93K |
| 2026-08-18 | KRW 15,210.00 | -2.69% | KRW 15,620.00 | KRW 15,620.00 | KRW 15,170.00 | 10.07K |
| 2026-08-14 | KRW 15,630.00 | +2.36% | KRW 15,290.00 | KRW 15,740.00 | KRW 14,900.00 | 14.92K |
| 2026-08-13 | KRW 15,270.00 | +2.21% | KRW 14,930.00 | KRW 15,300.00 | KRW 14,750.00 | 5.10K |
| 2026-08-12 | KRW 14,940.00 | -0.13% | KRW 14,960.00 | KRW 15,350.00 | KRW 14,820.00 | 442 |
| 2026-08-11 | KRW 14,960.00 | +0.74% | KRW 14,890.00 | KRW 15,050.00 | KRW 14,780.00 | 1.50K |
| 2026-08-10 | KRW 14,850.00 | -1.46% | KRW 15,060.00 | KRW 15,060.00 | KRW 14,530.00 | 7.09K |
| 2026-08-07 | KRW 15,070.00 | +2.87% | KRW 14,650.00 | KRW 15,100.00 | KRW 14,600.00 | 2.71K |
| 2026-08-06 | KRW 14,650.00 | -2.59% | KRW 15,060.00 | KRW 15,100.00 | KRW 14,650.00 | 2.49K |
| 2026-08-05 | KRW 15,040.00 | +0.94% | KRW 14,930.00 | KRW 15,060.00 | KRW 14,810.00 | 2.23K |
| 2026-08-04 | KRW 14,900.00 | +0.61% | KRW 14,700.00 | KRW 14,940.00 | KRW 14,660.00 | 1.74K |
| 2026-08-03 | KRW 14,810.00 | +0.41% | KRW 14,690.00 | KRW 14,870.00 | KRW 14,620.00 | 1.59K |
| 2026-07-31 | KRW 14,750.00 | +3.44% | KRW 14,410.00 | KRW 14,790.00 | KRW 14,280.00 | 3.58K |
| 2026-07-30 | KRW 14,260.00 | +0.14% | KRW 14,130.00 | KRW 14,510.00 | KRW 14,010.00 | 7.27K |
| 2026-07-29 | KRW 14,240.00 | -1.04% | KRW 14,490.00 | KRW 14,970.00 | KRW 14,060.00 | 12.79K |
| 2026-07-28 | KRW 14,390.00 | -2.90% | KRW 14,420.00 | KRW 14,800.00 | KRW 13,830.00 | 2.02K |
| 2026-07-27 | KRW 14,820.00 | +0.68% | KRW 14,720.00 | KRW 15,170.00 | KRW 14,230.00 | 2.08K |
| 2026-07-24 | KRW 14,720.00 | 0.00% | KRW 14,760.00 | KRW 14,770.00 | KRW 14,520.00 | 700 |
| 2026-07-23 | KRW 14,720.00 | +3.66% | KRW 14,310.00 | KRW 14,720.00 | KRW 14,310.00 | 1.83K |
| 2026-07-22 | KRW 14,200.00 | +0.35% | KRW 14,160.00 | KRW 14,730.00 | KRW 14,000.00 | 2.18K |
| 2026-07-21 | KRW 14,150.00 | +0.07% | KRW 14,690.00 | KRW 14,690.00 | KRW 13,920.00 | 1.03K |
| 2026-07-20 | KRW 14,140.00 | -0.98% | KRW 14,550.00 | KRW 14,550.00 | KRW 13,980.00 | 3.02K |
| 2026-07-16 | KRW 14,280.00 | -1.45% | KRW 14,500.00 | KRW 14,660.00 | KRW 14,060.00 | 3.85K |
| 2026-07-15 | KRW 14,490.00 | +3.13% | KRW 14,690.00 | KRW 14,690.00 | KRW 14,140.00 | 1.77K |
| 2026-07-14 | KRW 14,050.00 | -2.43% | KRW 14,200.00 | KRW 14,400.00 | KRW 13,850.00 | 35.39K |
| 2026-07-13 | KRW 14,400.00 | -0.62% | KRW 14,490.00 | KRW 14,700.00 | KRW 14,300.00 | 1.95K |
| 2026-07-10 | KRW 14,490.00 | +3.72% | KRW 14,370.00 | KRW 14,640.00 | KRW 14,140.00 | 9.41K |
| 2026-07-09 | KRW 13,970.00 | -0.14% | KRW 13,990.00 | KRW 14,390.00 | KRW 13,730.00 | 4.20K |
| 2026-07-08 | KRW 13,990.00 | -0.36% | KRW 14,050.00 | KRW 14,100.00 | KRW 13,650.00 | 2.30K |
| 2026-07-07 | KRW 14,040.00 | -0.85% | KRW 14,160.00 | KRW 14,600.00 | KRW 13,740.00 | 5.24K |
| 2026-07-06 | KRW 14,160.00 | -2.21% | KRW 14,560.00 | KRW 14,560.00 | KRW 13,910.00 | 3.27K |
| 2026-07-03 | KRW 14,480.00 | +3.80% | KRW 14,120.00 | KRW 14,500.00 | KRW 13,600.00 | 2.47K |
| 2026-07-02 | KRW 13,950.00 | -2.86% | KRW 14,650.00 | KRW 14,650.00 | KRW 13,840.00 | 4.30K |
| 2026-07-01 | KRW 14,360.00 | +0.49% | KRW 14,330.00 | KRW 14,630.00 | KRW 14,310.00 | 2.66K |
| 2026-06-30 | KRW 14,290.00 | +3.40% | KRW 13,700.00 | KRW 14,500.00 | KRW 13,700.00 | 2.04K |
| 2026-06-29 | KRW 13,820.00 | +1.99% | KRW 13,420.00 | KRW 14,060.00 | KRW 13,420.00 | 3.68K |
| 2026-06-26 | KRW 13,550.00 | +0.67% | KRW 13,390.00 | KRW 14,000.00 | KRW 13,060.00 | 5.28K |
| 2026-06-25 | KRW 13,460.00 | +0.52% | KRW 13,390.00 | KRW 13,730.00 | KRW 13,350.00 | 8.22K |
| 2026-06-24 | KRW 13,390.00 | -0.22% | KRW 13,420.00 | KRW 13,800.00 | KRW 13,100.00 | 7.41K |
| 2026-06-23 | KRW 13,420.00 | -2.54% | KRW 13,890.00 | KRW 13,890.00 | KRW 13,300.00 | 7.44K |
| 2026-06-22 | KRW 13,770.00 | -1.50% | KRW 13,880.00 | KRW 14,330.00 | KRW 13,440.00 | 8.89K |
| 2026-06-19 | KRW 13,980.00 | -1.27% | KRW 14,100.00 | KRW 14,100.00 | KRW 13,550.00 | 3.28K |
| 2026-06-18 | KRW 14,160.00 | -1.67% | KRW 14,790.00 | KRW 14,790.00 | KRW 13,860.00 | 2.66K |
| 2026-06-17 | KRW 14,400.00 | +1.19% | KRW 14,250.00 | KRW 14,530.00 | KRW 14,100.00 | 2.90K |
| 2026-06-16 | KRW 14,230.00 | +1.43% | KRW 14,100.00 | KRW 14,290.00 | KRW 14,020.00 | 8.48K |
| 2026-06-15 | KRW 14,030.00 | -0.64% | KRW 14,980.00 | KRW 14,980.00 | KRW 14,020.00 | 8.54K |
| 2026-06-12 | KRW 14,120.00 | +1.15% | KRW 13,980.00 | KRW 14,630.00 | KRW 13,980.00 | 2.43K |
| 2026-06-11 | KRW 13,960.00 | -1.34% | KRW 14,120.00 | KRW 14,130.00 | KRW 13,800.00 | 9.52K |
| 2026-06-10 | KRW 14,150.00 | -1.74% | KRW 14,400.00 | KRW 14,410.00 | KRW 13,860.00 | 5.70K |
| 2026-06-09 | KRW 14,400.00 | +3.23% | KRW 13,840.00 | KRW 14,400.00 | KRW 13,660.00 | 4.57K |
| 2026-06-08 | KRW 13,950.00 | -1.20% | KRW 14,010.00 | KRW 14,010.00 | KRW 13,150.00 | 6.76K |
| 2026-06-05 | KRW 14,120.00 | -1.81% | KRW 14,540.00 | KRW 14,540.00 | KRW 13,790.00 | 9.94K |
| 2026-06-04 | KRW 14,380.00 | -0.96% | KRW 14,330.00 | KRW 15,000.00 | KRW 14,250.00 | 22.40K |
| 2026-06-02 | KRW 14,520.00 | -1.56% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,030.00 | 22.10K |
| 2026-06-01 | KRW 14,750.00 | -1.40% | KRW 14,840.00 | KRW 14,940.00 | KRW 14,180.00 | 39.06K |
| 2026-05-29 | KRW 14,960.00 | -2.22% | KRW 15,010.00 | KRW 15,300.00 | KRW 14,820.00 | 11.50K |
| 2026-05-28 | KRW 15,300.00 | +0.92% | KRW 15,020.00 | KRW 15,300.00 | KRW 14,640.00 | 24.21K |
| 2026-05-27 | KRW 15,160.00 | -2.38% | KRW 15,530.00 | KRW 15,800.00 | KRW 15,020.00 | 12.08K |
| 2026-05-26 | KRW 15,530.00 | -3.42% | KRW 16,380.00 | KRW 16,380.00 | KRW 15,520.00 | 18.53K |
| 2026-05-22 | KRW 16,080.00 | +2.68% | KRW 15,660.00 | KRW 16,230.00 | KRW 15,660.00 | 5.18K |