Skip to main content
Iron Device Corporation (KOSDAQ:464500)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,000.00
-5.00 (-0.17%)
Last updated: Dec 5, 2025, 10:34 AM KST

Iron Device Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 1, 20252,975.003,045.002,955.002,990.002,990.000.67%88,903
Nov 28, 20252,885.003,015.002,885.002,970.002,970.002.95%84,990
Nov 27, 20252,930.002,940.002,880.002,885.002,885.000.35%67,663
Nov 26, 20252,865.002,920.002,845.002,875.002,875.001.05%67,891
Nov 25, 20252,875.002,990.002,800.002,845.002,845.00-0.52%95,133
Nov 24, 20252,900.002,955.002,835.002,860.002,860.00-0.87%148,839
Nov 21, 20252,915.002,985.002,880.002,885.002,885.00-4.47%260,476
Nov 20, 20252,840.003,330.002,840.003,020.003,020.007.86%2,497,094
Nov 19, 20252,855.003,420.002,780.002,800.002,800.00-2.78%3,312,472
Nov 18, 20252,960.002,965.002,855.002,880.002,880.00-3.52%198,716
Nov 17, 20253,005.003,070.002,965.002,985.002,985.00-0.67%106,423
Nov 14, 20253,170.003,170.002,950.003,005.003,005.00-5.21%262,461
Nov 13, 20253,170.003,485.003,100.003,170.003,170.00-561,522
Nov 12, 20253,100.003,170.003,090.003,170.003,170.001.44%44,366
Nov 11, 20253,175.003,300.003,100.003,125.003,125.00-1.57%83,292
Nov 10, 20253,100.003,180.003,085.003,175.003,175.002.42%75,053
Nov 7, 20253,155.003,245.003,050.003,100.003,100.00-5.49%239,013
Nov 6, 20253,175.003,360.003,145.003,280.003,280.003.31%188,280
Nov 5, 20253,220.003,250.003,035.003,175.003,175.00-3.05%295,932
Nov 4, 20253,255.003,390.003,225.003,275.003,275.000.61%173,297
Nov 3, 20253,230.003,310.003,200.003,255.003,255.00-107,645
Oct 31, 20253,225.003,450.003,185.003,255.003,255.000.77%183,831
Oct 30, 20253,385.003,390.003,210.003,230.003,230.00-4.58%244,509
Oct 29, 20253,405.003,435.003,365.003,385.003,385.00-0.59%118,730
Oct 28, 20253,515.003,515.003,400.003,405.003,405.00-2.44%113,568
Oct 27, 20253,415.003,510.003,415.003,490.003,490.002.80%138,121
Oct 24, 20253,440.003,470.003,365.003,395.003,395.00-0.59%235,034
Oct 23, 20253,480.003,510.003,400.003,415.003,415.00-3.12%158,235
Oct 22, 20253,575.003,575.003,400.003,525.003,525.00-0.28%181,712
Oct 21, 20253,555.003,670.003,535.003,535.003,535.00-1.12%200,527
Oct 20, 20253,485.003,630.003,480.003,575.003,575.002.14%134,239
Oct 17, 20253,600.003,645.003,480.003,500.003,500.00-3.05%209,394
Oct 16, 20253,750.003,750.003,605.003,610.003,610.00-3.48%201,987
Oct 15, 20253,535.003,785.003,535.003,740.003,740.005.20%298,663
Oct 14, 20253,830.003,835.003,550.003,555.003,555.00-5.33%484,737
Oct 13, 20253,700.003,770.003,605.003,755.003,755.00-1.83%293,812
Oct 10, 20253,725.003,865.003,725.003,825.003,825.002.82%409,556
Oct 2, 20253,765.003,900.003,700.003,720.003,720.00-0.27%665,331
Oct 1, 20253,910.003,995.003,730.003,730.003,730.00-4.97%1,111,723
Sep 30, 20253,900.004,020.003,900.003,925.003,925.00-0.63%425,601
Sep 29, 20254,220.004,220.003,950.003,950.003,950.00-5.95%640,906
Sep 26, 20254,255.004,295.004,175.004,200.004,200.00-1.41%854,425
Sep 25, 20253,905.004,965.003,835.004,260.004,260.0011.52%21,846,850
Sep 24, 20253,760.003,825.003,695.003,820.003,820.002.69%537,300
Sep 23, 20253,865.003,895.003,720.003,720.003,720.00-3.75%707,090
Sep 22, 20253,825.004,045.003,780.003,865.003,865.00-0.13%1,228,474