IDIS Holdings Co., Ltd. (KOSDAQ:054800)
South Korea
· Delayed Price · Currency is KRW 12,520
-180 (-1.42%)
At close: Dec 5, 2025
IDIS Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,670.00 | 12,830.00 | 12,340.00 | 12,520.00 | 12,520.00 | -1.42% | 5,918 |
| Dec 4, 2025 | 12,490.00 | 12,790.00 | 12,470.00 | 12,700.00 | 12,700.00 | 1.76% | 10,269 |
| Dec 3, 2025 | 11,980.00 | 12,490.00 | 11,980.00 | 12,480.00 | 12,480.00 | 4.26% | 20,345 |
| Dec 2, 2025 | 11,820.00 | 12,160.00 | 11,580.00 | 11,970.00 | 11,970.00 | 1.27% | 4,364 |
| Dec 1, 2025 | 11,760.00 | 12,230.00 | 11,520.00 | 11,820.00 | 11,820.00 | 0.60% | 10,311 |
| Nov 28, 2025 | 11,550.00 | 11,930.00 | 11,550.00 | 11,750.00 | 11,750.00 | 1.56% | 7,160 |
| Nov 27, 2025 | 11,870.00 | 11,870.00 | 11,410.00 | 11,570.00 | 11,570.00 | 0.43% | 1,688 |
| Nov 26, 2025 | 11,300.00 | 11,520.00 | 11,300.00 | 11,520.00 | 11,520.00 | 1.41% | 1,963 |
| Nov 25, 2025 | 11,350.00 | 11,480.00 | 11,220.00 | 11,360.00 | 11,360.00 | 0.09% | 3,905 |
| Nov 24, 2025 | 11,330.00 | 11,350.00 | 11,250.00 | 11,350.00 | 11,350.00 | 0.44% | 5,720 |
| Nov 21, 2025 | 11,370.00 | 11,500.00 | 11,170.00 | 11,300.00 | 11,300.00 | -0.62% | 4,049 |
| Nov 20, 2025 | 11,280.00 | 11,740.00 | 11,240.00 | 11,370.00 | 11,370.00 | 0.62% | 1,120 |
| Nov 19, 2025 | 11,290.00 | 11,400.00 | 11,140.00 | 11,300.00 | 11,300.00 | - | 2,537 |
| Nov 18, 2025 | 11,600.00 | 11,710.00 | 11,220.00 | 11,300.00 | 11,300.00 | -3.58% | 12,045 |
| Nov 17, 2025 | 11,790.00 | 11,900.00 | 11,580.00 | 11,720.00 | 11,720.00 | -0.68% | 5,095 |
| Nov 14, 2025 | 11,670.00 | 12,040.00 | 11,590.00 | 11,800.00 | 11,800.00 | 0.68% | 12,183 |
| Nov 13, 2025 | 11,670.00 | 11,790.00 | 11,550.00 | 11,720.00 | 11,720.00 | 0.51% | 2,798 |
| Nov 12, 2025 | 11,410.00 | 11,680.00 | 11,400.00 | 11,660.00 | 11,660.00 | 2.19% | 3,423 |
| Nov 11, 2025 | 11,410.00 | 11,720.00 | 11,350.00 | 11,410.00 | 11,410.00 | 0.09% | 6,829 |
| Nov 10, 2025 | 11,000.00 | 11,570.00 | 11,000.00 | 11,400.00 | 11,400.00 | 3.83% | 9,416 |
| Nov 7, 2025 | 10,960.00 | 11,220.00 | 10,900.00 | 10,980.00 | 10,980.00 | 0.27% | 5,914 |
| Nov 6, 2025 | 10,830.00 | 11,080.00 | 10,650.00 | 10,950.00 | 10,950.00 | 1.20% | 10,308 |
| Nov 5, 2025 | 10,730.00 | 11,320.00 | 10,520.00 | 10,820.00 | 10,820.00 | - | 6,603 |
| Nov 4, 2025 | 10,800.00 | 10,980.00 | 10,600.00 | 10,820.00 | 10,820.00 | -0.73% | 9,295 |
| Nov 3, 2025 | 11,280.00 | 11,280.00 | 10,800.00 | 10,900.00 | 10,900.00 | -2.68% | 10,174 |
| Oct 31, 2025 | 11,200.00 | 11,310.00 | 11,150.00 | 11,200.00 | 11,200.00 | 0.18% | 1,893 |
| Oct 30, 2025 | 11,310.00 | 11,320.00 | 11,160.00 | 11,180.00 | 11,180.00 | -1.24% | 14,063 |
| Oct 29, 2025 | 11,550.00 | 11,550.00 | 11,280.00 | 11,320.00 | 11,320.00 | -0.88% | 2,469 |
| Oct 28, 2025 | 11,360.00 | 11,530.00 | 11,250.00 | 11,420.00 | 11,420.00 | 0.44% | 4,784 |
| Oct 27, 2025 | 11,340.00 | 11,580.00 | 11,340.00 | 11,370.00 | 11,370.00 | 0.09% | 5,227 |
| Oct 24, 2025 | 11,350.00 | 11,390.00 | 11,180.00 | 11,360.00 | 11,360.00 | 0.62% | 5,242 |
| Oct 23, 2025 | 11,130.00 | 11,340.00 | 11,080.00 | 11,290.00 | 11,290.00 | 1.35% | 9,078 |
| Oct 22, 2025 | 11,140.00 | 11,250.00 | 10,980.00 | 11,140.00 | 11,140.00 | - | 3,119 |
| Oct 21, 2025 | 11,080.00 | 11,350.00 | 10,980.00 | 11,140.00 | 11,140.00 | 0.63% | 3,113 |
| Oct 20, 2025 | 10,960.00 | 11,360.00 | 10,850.00 | 11,070.00 | 11,070.00 | 1.00% | 16,101 |
| Oct 17, 2025 | 11,410.00 | 11,410.00 | 10,930.00 | 10,960.00 | 10,960.00 | -3.94% | 23,116 |
| Oct 16, 2025 | 11,590.00 | 11,590.00 | 11,310.00 | 11,410.00 | 11,410.00 | -0.26% | 9,068 |
| Oct 15, 2025 | 11,310.00 | 11,570.00 | 11,300.00 | 11,440.00 | 11,440.00 | 1.06% | 2,412 |
| Oct 14, 2025 | 11,310.00 | 11,590.00 | 11,170.00 | 11,320.00 | 11,320.00 | 0.09% | 16,596 |
| Oct 13, 2025 | 11,490.00 | 11,550.00 | 11,270.00 | 11,310.00 | 11,310.00 | -2.33% | 7,841 |
| Oct 10, 2025 | 11,590.00 | 11,690.00 | 11,490.00 | 11,580.00 | 11,580.00 | -0.17% | 5,643 |
| Oct 2, 2025 | 11,540.00 | 11,700.00 | 11,440.00 | 11,600.00 | 11,600.00 | 0.61% | 3,075 |
| Oct 1, 2025 | 11,430.00 | 11,540.00 | 11,420.00 | 11,530.00 | 11,530.00 | 0.96% | 1,852 |
| Sep 30, 2025 | 11,580.00 | 11,580.00 | 11,320.00 | 11,420.00 | 11,420.00 | 0.35% | 4,315 |
| Sep 29, 2025 | 11,450.00 | 11,890.00 | 11,300.00 | 11,380.00 | 11,380.00 | -0.18% | 5,667 |
| Sep 26, 2025 | 11,570.00 | 11,640.00 | 11,400.00 | 11,400.00 | 11,400.00 | -2.40% | 7,632 |
| Sep 25, 2025 | 11,690.00 | 11,760.00 | 11,570.00 | 11,680.00 | 11,680.00 | - | 6,119 |
| Sep 24, 2025 | 12,010.00 | 12,010.00 | 11,640.00 | 11,680.00 | 11,680.00 | -2.91% | 9,640 |
| Sep 23, 2025 | 12,020.00 | 12,040.00 | 11,800.00 | 12,030.00 | 12,030.00 | - | 10,564 |
| Sep 22, 2025 | 12,190.00 | 12,190.00 | 11,700.00 | 12,030.00 | 12,030.00 | 1.01% | 19,861 |