KD Corporation (KOSDAQ:044180)
South Korea · Delayed Price · Currency is KRW 661.00
+6.00 (0.92%)
At close: Dec 5, 2025
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 646.00 | 658.00 | 632.00 | 636.00 | 636.00 | -1.40% | 333,499 |
| Oct 17, 2025 | 662.00 | 667.00 | 631.00 | 645.00 | 645.00 | -2.42% | 516,926 |
| Oct 16, 2025 | 674.00 | 683.00 | 638.00 | 661.00 | 661.00 | -1.78% | 681,581 |
| Oct 15, 2025 | 656.00 | 705.00 | 656.00 | 673.00 | 673.00 | 2.59% | 587,764 |
| Oct 14, 2025 | 683.00 | 688.00 | 641.00 | 656.00 | 656.00 | -2.96% | 635,727 |
| Oct 13, 2025 | 671.00 | 693.00 | 651.00 | 676.00 | 676.00 | -1.02% | 435,330 |
| Oct 10, 2025 | 695.00 | 713.00 | 660.00 | 683.00 | 683.00 | -1.73% | 477,466 |
| Oct 2, 2025 | 697.00 | 711.00 | 656.00 | 695.00 | 695.00 | -0.29% | 731,752 |
| Oct 1, 2025 | 717.00 | 724.00 | 692.00 | 697.00 | 697.00 | -2.38% | 483,993 |
| Sep 30, 2025 | 728.00 | 738.00 | 701.00 | 714.00 | 714.00 | -1.38% | 562,016 |
| Sep 29, 2025 | 732.00 | 760.00 | 717.00 | 724.00 | 724.00 | -1.50% | 713,985 |
| Sep 26, 2025 | 775.00 | 782.00 | 733.00 | 735.00 | 735.00 | -3.67% | 699,647 |
| Sep 25, 2025 | 778.00 | 786.00 | 750.00 | 763.00 | 763.00 | -3.30% | 1,003,745 |
| Sep 24, 2025 | 797.00 | 808.00 | 775.00 | 789.00 | 789.00 | -1.00% | 1,245,375 |
| Sep 23, 2025 | 769.00 | 889.00 | 769.00 | 797.00 | 797.00 | 3.64% | 6,132,790 |
| Sep 22, 2025 | 803.00 | 803.00 | 768.00 | 769.00 | 769.00 | -4.23% | 1,326,786 |