KD Corporation (KOSDAQ:044180)
South Korea flag South Korea · Delayed Price · Currency is KRW
695.00
-2.00 (-0.29%)
Last updated: Oct 2, 2025, 9:00 AM KST

KD Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025695.00713.00660.00683.00683.00-1.73%477,085
Oct 2, 2025697.00711.00656.00695.00695.00-0.29%731,752
Oct 1, 2025717.00724.00692.00697.00697.00-2.38%483,993
Sep 30, 2025728.00738.00701.00714.00714.00-1.38%562,016
Sep 29, 2025732.00760.00717.00724.00724.00-1.50%713,985
Sep 26, 2025775.00782.00733.00735.00735.00-3.67%699,647
Sep 25, 2025778.00786.00750.00763.00763.00-3.30%1,003,745
Sep 24, 2025797.00808.00775.00789.00789.00-1.00%1,245,375
Sep 23, 2025769.00889.00769.00797.00797.003.64%6,132,790
Sep 22, 2025803.00803.00768.00769.00769.00-4.23%1,326,786
Sep 19, 2025830.00832.00792.00803.00803.00-2.19%1,524,365
Sep 18, 2025804.00933.00795.00821.00821.002.24%10,849,220
Sep 17, 2025846.00848.00790.00803.00803.00-4.63%3,158,809
Sep 16, 2025777.00945.00770.00842.00842.008.37%26,422,010
Sep 15, 2025816.00829.00762.00777.00777.00-3.84%2,314,279
Sep 12, 2025873.00898.00800.00808.00808.00-3.46%3,162,071
Sep 11, 2025842.00953.00834.00837.00837.00-1.30%9,392,784
Sep 10, 2025902.00903.00846.00848.00848.00-7.42%7,247,629
Sep 9, 2025813.00992.00799.00916.00916.0019.43%43,698,130
Sep 8, 2025603.00767.00603.00767.00767.0030.00%19,392,230
Sep 5, 2025602.00625.00588.00590.00590.00-2.64%949,408
Sep 4, 2025606.00621.00587.00606.00606.000.17%960,406
Sep 3, 2025640.00654.00584.00605.00605.00-5.47%1,809,539
Sep 2, 2025626.00739.00600.00640.00640.002.24%9,049,193
Sep 1, 2025671.00671.00619.00626.00626.00-6.85%1,999,941
Aug 29, 2025750.00777.00661.00672.00672.00-8.07%5,085,028
Aug 28, 2025704.00844.00702.00731.00731.004.43%24,578,390
Aug 27, 2025730.00800.00679.00700.00700.00-7.89%12,385,660
Aug 26, 2025650.00834.00644.00760.00760.0018.38%40,309,330
Aug 25, 2025683.00724.00615.00642.00642.0013.43%34,732,630
Aug 22, 2025436.00566.00436.00566.00566.0029.82%3,574,524
Aug 21, 2025449.00455.00436.00436.00436.00-1.36%196,950
Aug 20, 2025449.00450.00414.00442.00442.00-1.56%346,879
Aug 19, 2025465.00472.00449.00449.00449.00-3.44%108,852
Aug 18, 2025486.00489.00460.00465.00465.00-3.13%134,509
Aug 14, 2025468.00484.00464.00480.00480.003.45%224,861
Aug 13, 2025482.00482.00454.00464.00464.00-2.73%297,639
Aug 12, 2025471.00479.00471.00477.00477.001.49%84,070
Aug 11, 2025497.00498.00457.00470.00470.00-5.43%515,856
Aug 8, 2025499.00500.00488.00497.00497.00-213,541
Aug 7, 2025487.00503.00483.00497.00497.002.90%333,267
Aug 6, 2025478.00580.00476.00483.00483.002.55%3,216,795
Aug 5, 2025462.00484.00458.00471.00471.001.95%312,952
Aug 4, 2025506.00512.00456.00462.00462.00-8.70%716,353
Aug 1, 2025535.00536.00496.00506.00506.00-5.77%329,387
Jul 31, 2025529.00544.00520.00537.00537.001.32%168,632
Jul 30, 2025522.00532.00522.00530.00530.000.57%122,115
Jul 29, 2025541.00543.00500.00527.00527.00-2.59%274,822
Jul 28, 2025544.00569.00537.00541.00541.00-0.55%174,800
Jul 25, 2025544.00637.00544.00544.00544.00-1,888,627