KD Corporation (KOSDAQ:044180)
South Korea · Delayed Price · Currency is KRW 803.00
-39.00 (-4.63%)
Last updated: Sep 18, 2025, 9:07 AM KST
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 804.00 | 933.00 | 795.00 | 821.00 | 821.00 | 2.24% | 10,849,220 |
| Sep 17, 2025 | 846.00 | 848.00 | 790.00 | 803.00 | 803.00 | -4.63% | 3,158,809 |
| Sep 16, 2025 | 777.00 | 945.00 | 770.00 | 842.00 | 842.00 | 8.37% | 26,422,010 |
| Sep 15, 2025 | 816.00 | 829.00 | 762.00 | 777.00 | 777.00 | -3.84% | 2,314,279 |
| Sep 12, 2025 | 873.00 | 898.00 | 800.00 | 808.00 | 808.00 | -3.46% | 3,162,071 |
| Sep 11, 2025 | 842.00 | 953.00 | 834.00 | 837.00 | 837.00 | -1.30% | 9,392,784 |
| Sep 10, 2025 | 902.00 | 903.00 | 846.00 | 848.00 | 848.00 | -7.42% | 7,247,629 |
| Sep 9, 2025 | 813.00 | 992.00 | 799.00 | 916.00 | 916.00 | 19.43% | 43,698,130 |
| Sep 8, 2025 | 603.00 | 767.00 | 603.00 | 767.00 | 767.00 | 30.00% | 19,392,230 |
| Sep 5, 2025 | 602.00 | 625.00 | 588.00 | 590.00 | 590.00 | -2.64% | 949,408 |
| Sep 4, 2025 | 606.00 | 621.00 | 587.00 | 606.00 | 606.00 | 0.17% | 960,406 |
| Sep 3, 2025 | 640.00 | 654.00 | 584.00 | 605.00 | 605.00 | -5.47% | 1,809,539 |
| Sep 2, 2025 | 626.00 | 739.00 | 600.00 | 640.00 | 640.00 | 2.24% | 9,049,193 |
| Sep 1, 2025 | 671.00 | 671.00 | 619.00 | 626.00 | 626.00 | -6.85% | 1,999,941 |
| Aug 29, 2025 | 750.00 | 777.00 | 661.00 | 672.00 | 672.00 | -8.07% | 5,085,028 |
| Aug 28, 2025 | 704.00 | 844.00 | 702.00 | 731.00 | 731.00 | 4.43% | 24,578,390 |
| Aug 27, 2025 | 730.00 | 800.00 | 679.00 | 700.00 | 700.00 | -7.89% | 12,385,660 |
| Aug 26, 2025 | 650.00 | 834.00 | 644.00 | 760.00 | 760.00 | 18.38% | 40,309,330 |
| Aug 25, 2025 | 683.00 | 724.00 | 615.00 | 642.00 | 642.00 | 13.43% | 34,732,630 |
| Aug 22, 2025 | 436.00 | 566.00 | 436.00 | 566.00 | 566.00 | 29.82% | 3,574,524 |
| Aug 21, 2025 | 449.00 | 455.00 | 436.00 | 436.00 | 436.00 | -1.36% | 196,950 |
| Aug 20, 2025 | 449.00 | 450.00 | 414.00 | 442.00 | 442.00 | -1.56% | 346,879 |
| Aug 19, 2025 | 465.00 | 472.00 | 449.00 | 449.00 | 449.00 | -3.44% | 108,852 |
| Aug 18, 2025 | 486.00 | 489.00 | 460.00 | 465.00 | 465.00 | -3.13% | 134,509 |
| Aug 14, 2025 | 468.00 | 484.00 | 464.00 | 480.00 | 480.00 | 3.45% | 224,861 |
| Aug 13, 2025 | 482.00 | 482.00 | 454.00 | 464.00 | 464.00 | -2.73% | 297,639 |
| Aug 12, 2025 | 471.00 | 479.00 | 471.00 | 477.00 | 477.00 | 1.49% | 84,070 |
| Aug 11, 2025 | 497.00 | 498.00 | 457.00 | 470.00 | 470.00 | -5.43% | 515,856 |
| Aug 8, 2025 | 499.00 | 500.00 | 488.00 | 497.00 | 497.00 | - | 213,541 |
| Aug 7, 2025 | 487.00 | 503.00 | 483.00 | 497.00 | 497.00 | 2.90% | 333,267 |
| Aug 6, 2025 | 478.00 | 580.00 | 476.00 | 483.00 | 483.00 | 2.55% | 3,216,795 |
| Aug 5, 2025 | 462.00 | 484.00 | 458.00 | 471.00 | 471.00 | 1.95% | 312,952 |
| Aug 4, 2025 | 506.00 | 512.00 | 456.00 | 462.00 | 462.00 | -8.70% | 716,353 |
| Aug 1, 2025 | 535.00 | 536.00 | 496.00 | 506.00 | 506.00 | -5.77% | 329,387 |
| Jul 31, 2025 | 529.00 | 544.00 | 520.00 | 537.00 | 537.00 | 1.32% | 168,632 |
| Jul 30, 2025 | 522.00 | 532.00 | 522.00 | 530.00 | 530.00 | 0.57% | 122,115 |
| Jul 29, 2025 | 541.00 | 543.00 | 500.00 | 527.00 | 527.00 | -2.59% | 274,822 |
| Jul 28, 2025 | 544.00 | 569.00 | 537.00 | 541.00 | 541.00 | -0.55% | 174,800 |
| Jul 25, 2025 | 544.00 | 637.00 | 544.00 | 544.00 | 544.00 | - | 1,888,627 |
| Jul 24, 2025 | 574.00 | 584.00 | 543.00 | 544.00 | 544.00 | -5.23% | 167,951 |
| Jul 23, 2025 | 585.00 | 595.00 | 555.00 | 574.00 | 574.00 | -1.88% | 113,084 |
| Jul 22, 2025 | 598.00 | 607.00 | 584.00 | 585.00 | 585.00 | -2.17% | 138,478 |
| Jul 21, 2025 | 620.00 | 620.00 | 588.00 | 598.00 | 598.00 | -1.16% | 90,271 |
| Jul 18, 2025 | 607.00 | 611.00 | 603.00 | 605.00 | 605.00 | 0.83% | 53,525 |
| Jul 17, 2025 | 610.00 | 610.00 | 592.00 | 600.00 | 600.00 | - | 120,176 |
| Jul 16, 2025 | 607.00 | 610.00 | 593.00 | 600.00 | 600.00 | -1.64% | 122,241 |
| Jul 15, 2025 | 632.00 | 632.00 | 605.00 | 610.00 | 610.00 | -2.87% | 150,711 |
| Jul 14, 2025 | 638.00 | 640.00 | 621.00 | 628.00 | 628.00 | -0.16% | 133,314 |
| Jul 11, 2025 | 635.00 | 635.00 | 620.00 | 629.00 | 629.00 | - | 103,278 |
| Jul 10, 2025 | 615.00 | 632.00 | 608.00 | 629.00 | 629.00 | 3.28% | 222,976 |