KD Corporation (KOSDAQ:044180)
South Korea · Delayed Price · Currency is KRW 614.00
+25.00 (4.24%)
At close: Dec 30, 2025
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 589.00 | 714.00 | 584.00 | 614.00 | 614.00 | 4.24% | 7,276,830 |
| Dec 29, 2025 | 586.00 | 599.00 | 586.00 | 589.00 | 589.00 | 0.51% | 229,490 |
| Dec 26, 2025 | 583.00 | 625.00 | 583.00 | 586.00 | 586.00 | 0.51% | 355,110 |
| Dec 24, 2025 | 582.00 | 594.00 | 579.00 | 583.00 | 583.00 | 0.17% | 166,063 |
| Dec 23, 2025 | 603.00 | 609.00 | 579.00 | 582.00 | 582.00 | -3.16% | 228,351 |
| Dec 22, 2025 | 600.00 | 614.00 | 590.00 | 601.00 | 601.00 | 0.50% | 348,011 |
| Dec 19, 2025 | 601.00 | 622.00 | 595.00 | 598.00 | 598.00 | -0.33% | 317,339 |
| Dec 18, 2025 | 609.00 | 625.00 | 596.00 | 600.00 | 600.00 | -1.48% | 319,134 |
| Dec 17, 2025 | 611.00 | 611.00 | 596.00 | 609.00 | 609.00 | -0.33% | 216,233 |
| Dec 16, 2025 | 625.00 | 625.00 | 598.00 | 611.00 | 611.00 | -2.24% | 528,823 |
| Dec 15, 2025 | 624.00 | 633.00 | 606.00 | 625.00 | 625.00 | 0.16% | 513,508 |
| Dec 12, 2025 | 670.00 | 670.00 | 622.00 | 624.00 | 624.00 | -6.87% | 1,144,761 |
| Dec 11, 2025 | 670.00 | 760.00 | 650.00 | 670.00 | 670.00 | 13.56% | 14,889,345 |
| Dec 10, 2025 | 604.00 | 604.00 | 560.00 | 590.00 | 590.00 | -2.32% | 699,084 |
| Dec 9, 2025 | 647.00 | 650.00 | 600.00 | 604.00 | 604.00 | -6.65% | 768,610 |
| Dec 8, 2025 | 661.00 | 664.00 | 623.00 | 647.00 | 647.00 | -2.12% | 1,615,357 |
| Dec 5, 2025 | 666.00 | 730.00 | 657.00 | 661.00 | 661.00 | 0.92% | 6,269,206 |
| Dec 4, 2025 | 671.00 | 776.00 | 655.00 | 655.00 | 655.00 | -0.91% | 17,552,990 |
| Dec 3, 2025 | 557.00 | 724.00 | 553.00 | 661.00 | 661.00 | 18.67% | 22,729,330 |
| Dec 2, 2025 | 559.00 | 559.00 | 552.00 | 557.00 | 557.00 | 0.72% | 120,993 |
| Dec 1, 2025 | 570.00 | 570.00 | 550.00 | 553.00 | 553.00 | -1.07% | 311,500 |
| Nov 28, 2025 | 559.00 | 575.00 | 555.00 | 559.00 | 559.00 | -0.18% | 207,680 |
| Nov 27, 2025 | 574.00 | 577.00 | 555.00 | 560.00 | 560.00 | -0.88% | 257,553 |
| Nov 26, 2025 | 561.00 | 579.00 | 561.00 | 565.00 | 565.00 | 0.71% | 283,528 |
| Nov 25, 2025 | 558.00 | 593.00 | 551.00 | 561.00 | 561.00 | 1.81% | 344,046 |
| Nov 24, 2025 | 540.00 | 648.00 | 529.00 | 551.00 | 551.00 | 2.23% | 2,580,596 |
| Nov 21, 2025 | 565.00 | 565.00 | 529.00 | 539.00 | 539.00 | -4.60% | 345,556 |
| Nov 20, 2025 | 579.00 | 596.00 | 565.00 | 565.00 | 565.00 | -2.42% | 339,459 |
| Nov 19, 2025 | 589.00 | 606.00 | 553.00 | 579.00 | 579.00 | -0.52% | 341,659 |
| Nov 18, 2025 | 598.00 | 612.00 | 580.00 | 582.00 | 582.00 | -3.48% | 310,651 |
| Nov 17, 2025 | 602.00 | 612.00 | 590.00 | 603.00 | 603.00 | 0.67% | 281,411 |
| Nov 14, 2025 | 635.00 | 643.00 | 594.00 | 599.00 | 599.00 | -5.67% | 727,133 |
| Nov 13, 2025 | 668.00 | 688.00 | 631.00 | 635.00 | 635.00 | -4.94% | 1,522,626 |
| Nov 12, 2025 | 642.00 | 693.00 | 632.00 | 668.00 | 668.00 | 4.05% | 1,223,419 |
| Nov 11, 2025 | 640.00 | 661.00 | 633.00 | 642.00 | 642.00 | 0.47% | 724,924 |
| Nov 10, 2025 | 657.00 | 672.00 | 630.00 | 639.00 | 639.00 | -2.74% | 812,902 |
| Nov 7, 2025 | 632.00 | 717.00 | 621.00 | 657.00 | 657.00 | 1.86% | 2,766,475 |
| Nov 6, 2025 | 681.00 | 708.00 | 637.00 | 645.00 | 645.00 | -4.59% | 1,924,370 |
| Nov 5, 2025 | 663.00 | 750.00 | 649.00 | 676.00 | 676.00 | 3.52% | 8,692,805 |
| Nov 4, 2025 | 631.00 | 799.00 | 607.00 | 653.00 | 653.00 | 3.65% | 19,259,450 |
| Nov 3, 2025 | 755.00 | 779.00 | 623.00 | 630.00 | 630.00 | -16.56% | 8,202,500 |
| Oct 31, 2025 | 580.00 | 755.00 | 578.00 | 755.00 | 755.00 | 29.95% | 12,009,890 |
| Oct 30, 2025 | 612.00 | 625.00 | 578.00 | 581.00 | 581.00 | -4.91% | 842,520 |
| Oct 29, 2025 | 633.00 | 635.00 | 598.00 | 611.00 | 611.00 | -1.45% | 525,407 |
| Oct 28, 2025 | 630.00 | 637.00 | 610.00 | 620.00 | 620.00 | -0.64% | 337,248 |
| Oct 27, 2025 | 616.00 | 640.00 | 612.00 | 624.00 | 624.00 | 1.46% | 254,892 |
| Oct 24, 2025 | 626.00 | 639.00 | 608.00 | 615.00 | 615.00 | -2.07% | 388,021 |
| Oct 23, 2025 | 630.00 | 648.00 | 618.00 | 628.00 | 628.00 | -0.32% | 245,124 |
| Oct 22, 2025 | 617.00 | 640.00 | 605.00 | 630.00 | 630.00 | 2.11% | 306,644 |
| Oct 21, 2025 | 636.00 | 650.00 | 608.00 | 617.00 | 617.00 | -2.99% | 489,792 |