KD Corporation (KOSDAQ:044180)
South Korea · Delayed Price · Currency is KRW 309.00
+71.00 (29.83%)
At close: Mar 5, 2026
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 240.00 | 309.00 | 240.00 | 309.00 | 309.00 | 29.83% | 2,636,359 |
| Mar 4, 2026 | 280.00 | 280.00 | 218.00 | 238.00 | 238.00 | -15.00% | 1,294,486 |
| Mar 3, 2026 | 312.00 | 312.00 | 277.00 | 280.00 | 280.00 | -10.26% | 1,203,555 |
| Feb 27, 2026 | 310.00 | 329.00 | 306.00 | 312.00 | 312.00 | -6.02% | 1,012,018 |
| Feb 26, 2026 | 360.00 | 362.00 | 330.00 | 332.00 | 332.00 | -6.48% | 743,232 |
| Feb 25, 2026 | 347.00 | 373.00 | 347.00 | 355.00 | 355.00 | 2.31% | 792,831 |
| Feb 24, 2026 | 350.00 | 359.00 | 335.00 | 347.00 | 347.00 | 0.87% | 729,892 |
| Feb 23, 2026 | 376.00 | 381.00 | 339.00 | 344.00 | 344.00 | -6.52% | 1,417,880 |
| Feb 20, 2026 | 320.00 | 388.00 | 315.00 | 368.00 | 368.00 | 15.00% | 3,825,123 |
| Feb 19, 2026 | 339.00 | 344.00 | 306.00 | 320.00 | 320.00 | -3.90% | 1,464,384 |
| Feb 13, 2026 | 381.00 | 388.00 | 330.00 | 333.00 | 333.00 | -12.60% | 2,158,309 |
| Feb 12, 2026 | 394.00 | 404.00 | 378.00 | 381.00 | 381.00 | -3.30% | 1,343,903 |
| Feb 11, 2026 | 401.00 | 407.00 | 393.00 | 394.00 | 394.00 | -3.67% | 1,074,858 |
| Feb 10, 2026 | 440.00 | 440.00 | 403.00 | 409.00 | 409.00 | -4.88% | 2,829,223 |
| Feb 9, 2026 | 401.00 | 474.00 | 395.00 | 430.00 | 430.00 | 9.69% | 9,266,494 |
| Feb 6, 2026 | 377.00 | 470.00 | 369.00 | 392.00 | 392.00 | 6.23% | 23,237,424 |
| Feb 5, 2026 | 470.00 | 495.00 | 360.00 | 369.00 | 369.00 | -15.75% | 8,249,999 |
| Feb 4, 2026 | 344.00 | 438.00 | 337.00 | 438.00 | 438.00 | 29.97% | 19,011,995 |
| Feb 3, 2026 | 330.00 | 370.00 | 326.00 | 337.00 | 337.00 | 2.12% | 2,711,999 |
| Feb 2, 2026 | 355.00 | 357.00 | 303.00 | 330.00 | 330.00 | -8.84% | 5,441,520 |
| Jan 30, 2026 | 385.00 | 387.00 | 362.00 | 362.00 | 362.00 | -6.70% | 1,463,467 |
| Jan 29, 2026 | 386.00 | 391.00 | 376.00 | 388.00 | 388.00 | 0.78% | 1,013,710 |
| Jan 28, 2026 | 398.00 | 401.00 | 384.00 | 385.00 | 385.00 | -2.53% | 2,020,259 |
| Jan 27, 2026 | 430.00 | 456.00 | 376.00 | 395.00 | 395.00 | -7.06% | 5,457,022 |
| Jan 26, 2026 | 572.00 | 578.00 | 423.00 | 425.00 | 425.00 | -25.70% | 7,346,434 |
| Jan 23, 2026 | 577.00 | 578.00 | 561.00 | 572.00 | 572.00 | -0.87% | 349,031 |
| Jan 22, 2026 | 585.00 | 594.00 | 572.00 | 577.00 | 577.00 | -1.37% | 304,704 |
| Jan 21, 2026 | 592.00 | 600.00 | 576.00 | 585.00 | 585.00 | -1.18% | 449,448 |
| Jan 20, 2026 | 580.00 | 598.00 | 578.00 | 592.00 | 592.00 | -0.84% | 406,300 |
| Jan 19, 2026 | 602.00 | 620.00 | 587.00 | 597.00 | 597.00 | -0.83% | 481,748 |
| Jan 16, 2026 | 594.00 | 604.00 | 590.00 | 602.00 | 602.00 | 1.35% | 281,903 |
| Jan 15, 2026 | 596.00 | 607.00 | 586.00 | 594.00 | 594.00 | -0.34% | 218,750 |
| Jan 14, 2026 | 591.00 | 607.00 | 587.00 | 596.00 | 596.00 | 0.85% | 288,659 |
| Jan 13, 2026 | 596.00 | 599.00 | 589.00 | 591.00 | 591.00 | -0.84% | 217,907 |
| Jan 12, 2026 | 599.00 | 613.00 | 592.00 | 596.00 | 596.00 | -0.50% | 345,845 |
| Jan 9, 2026 | 582.00 | 690.00 | 582.00 | 599.00 | 599.00 | 2.92% | 2,680,462 |
| Jan 8, 2026 | 605.00 | 605.00 | 580.00 | 582.00 | 582.00 | -2.84% | 469,965 |
| Jan 7, 2026 | 603.00 | 607.00 | 596.00 | 599.00 | 599.00 | -0.50% | 339,494 |
| Jan 6, 2026 | 603.00 | 618.00 | 598.00 | 602.00 | 602.00 | -0.17% | 359,959 |
| Jan 5, 2026 | 615.00 | 620.00 | 600.00 | 603.00 | 603.00 | -1.95% | 424,208 |
| Jan 2, 2026 | 614.00 | 636.00 | 600.00 | 615.00 | 615.00 | 0.16% | 768,315 |
| 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 |