KD Corporation (KOSDAQ:044180)
South Korea · Delayed Price · Currency is KRW 755.00
+174.00 (29.95%)
Last updated: Oct 31, 2025, 1:33 PM KST
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 580.00 | 755.00 | 578.00 | 755.00 | 755.00 | 29.95% | 12,000,386 |
| 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 |
| Sep 19, 2025 | 830.00 | 832.00 | 792.00 | 803.00 | 803.00 | -2.19% | 1,524,365 |
| 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 |