Iron Device Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 4,040.00 | 4,065.00 | 3,915.00 | 3,975.00 | 3,975.00 | 202,877 |
| 2024-10-31 | 4,290.00 | 4,290.00 | 4,080.00 | 4,080.00 | 4,080.00 | 247,782 |
| 2024-10-30 | 4,600.00 | 4,625.00 | 4,235.00 | 4,235.00 | 4,235.00 | 418,192 |
| 2024-10-29 | 4,480.00 | 5,070.00 | 4,470.00 | 4,505.00 | 4,505.00 | 1,627,026 |
| 2024-10-28 | 4,460.00 | 4,540.00 | 4,385.00 | 4,445.00 | 4,445.00 | 326,212 |
| 2024-10-25 | 4,740.00 | 4,820.00 | 4,405.00 | 4,460.00 | 4,460.00 | 595,108 |
| 2024-10-24 | 5,020.00 | 5,040.00 | 4,585.00 | 4,640.00 | 4,640.00 | 662,446 |
| 2024-10-23 | 5,440.00 | 5,480.00 | 5,060.00 | 5,110.00 | 5,110.00 | 1,346,133 |
| 2024-10-22 | 6,200.00 | 6,220.00 | 5,580.00 | 5,580.00 | 5,580.00 | 325,731 |
| 2024-10-21 | 6,280.00 | 6,330.00 | 6,010.00 | 6,200.00 | 6,200.00 | 323,702 |
| 2024-10-18 | 6,950.00 | 6,950.00 | 6,320.00 | 6,320.00 | 6,320.00 | 532,561 |
| 2024-10-17 | 7,120.00 | 7,260.00 | 6,890.00 | 6,900.00 | 6,900.00 | 371,504 |
| 2024-10-16 | 7,310.00 | 7,450.00 | 7,030.00 | 7,080.00 | 7,080.00 | 471,596 |
| 2024-10-15 | 7,720.00 | 8,190.00 | 7,500.00 | 7,560.00 | 7,560.00 | 1,282,388 |
| 2024-10-14 | 7,820.00 | 8,120.00 | 7,550.00 | 7,550.00 | 7,550.00 | 605,771 |
| 2024-10-11 | 8,320.00 | 8,460.00 | 7,800.00 | 7,810.00 | 7,810.00 | 639,605 |
| 2024-10-10 | 8,520.00 | 9,160.00 | 8,310.00 | 8,390.00 | 8,390.00 | 1,453,148 |
| 2024-10-08 | 8,600.00 | 8,850.00 | 8,280.00 | 8,340.00 | 8,340.00 | 913,227 |
| 2024-10-07 | 8,700.00 | 9,100.00 | 8,600.00 | 8,710.00 | 8,710.00 | 2,209,890 |
| 2024-10-04 | 8,360.00 | 9,150.00 | 8,360.00 | 8,490.00 | 8,490.00 | 2,559,150 |
| 2024-10-02 | 8,480.00 | 9,770.00 | 8,100.00 | 8,490.00 | 8,490.00 | 6,787,813 |
| 2024-09-30 | 9,910.00 | 10,020.00 | 8,880.00 | 8,880.00 | 8,880.00 | 2,148,306 |
| 2024-09-27 | 11,090.00 | 11,650.00 | 9,990.00 | 10,210.00 | 10,210.00 | 5,295,936 |
| 2024-09-26 | 9,230.00 | 12,080.00 | 9,170.00 | 11,180.00 | 11,180.00 | 29,247,230 |
| 2024-09-25 | 10,900.00 | 11,060.00 | 9,390.00 | 9,400.00 | 9,400.00 | 3,840,754 |
| 2024-09-24 | 11,980.00 | 13,120.00 | 11,010.00 | 11,100.00 | 11,100.00 | 15,532,900 |
| 2024-09-23 | 18,000.00 | 18,370.00 | 10,550.00 | 10,900.00 | 10,900.00 | 52,554,078 |
← NewerPage 9 of 9 · 507 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.