IDP Corp., Ltd. (KOSDAQ:332370)
South Korea · Delayed Price · Currency is KRW 5,280.00
-120.00 (-2.22%)
At close: Sep 17, 2025
IDP Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 5,150.00 | - | 11,010 |
| Sep 18, 2025 | 5,280.00 | 5,280.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.46% | 17,551 |
| Sep 17, 2025 | 5,360.00 | 5,360.00 | 5,190.00 | 5,280.00 | 5,280.00 | -2.22% | 12,597 |
| Sep 16, 2025 | 5,520.00 | 5,520.00 | 5,280.00 | 5,400.00 | 5,400.00 | -0.92% | 16,866 |
| Sep 15, 2025 | 5,450.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 11,368 |
| Sep 12, 2025 | 5,420.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.55% | 7,618 |
| Sep 11, 2025 | 5,520.00 | 5,520.00 | 5,200.00 | 5,480.00 | 5,480.00 | 2.24% | 23,192 |
| Sep 10, 2025 | 5,460.00 | 5,460.00 | 5,350.00 | 5,360.00 | 5,360.00 | -0.92% | 3,206 |
| Sep 9, 2025 | 5,410.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,410.00 | - | 7,544 |
| Sep 8, 2025 | 5,450.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,410.00 | -0.73% | 8,360 |
| Sep 5, 2025 | 5,350.00 | 5,450.00 | 5,310.00 | 5,450.00 | 5,450.00 | 2.44% | 8,688 |
| Sep 4, 2025 | 5,290.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.19% | 6,198 |
| Sep 3, 2025 | 5,190.00 | 5,350.00 | 5,150.00 | 5,310.00 | 5,310.00 | 0.19% | 21,117 |
| Sep 2, 2025 | 5,500.00 | 5,530.00 | 5,290.00 | 5,300.00 | 5,300.00 | -2.03% | 11,264 |
| Sep 1, 2025 | 5,470.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,410.00 | -1.28% | 14,991 |
| Aug 29, 2025 | 5,450.00 | 5,560.00 | 5,090.00 | 5,480.00 | 5,480.00 | 0.55% | 30,386 |
| Aug 28, 2025 | 5,520.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,450.00 | -1.62% | 5,994 |
| Aug 27, 2025 | 5,640.00 | 5,680.00 | 5,420.00 | 5,540.00 | 5,540.00 | -1.77% | 23,087 |
| Aug 26, 2025 | 5,400.00 | 5,650.00 | 5,380.00 | 5,640.00 | 5,640.00 | 4.44% | 43,610 |
| Aug 25, 2025 | 5,360.00 | 5,460.00 | 5,090.00 | 5,400.00 | 5,400.00 | 1.50% | 23,506 |
| Aug 22, 2025 | 5,310.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,320.00 | 0.19% | 8,998 |
| Aug 21, 2025 | 5,290.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 0.19% | 9,060 |
| Aug 20, 2025 | 5,400.00 | 5,410.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.85% | 25,974 |
| Aug 19, 2025 | 5,520.00 | 5,520.00 | 5,310.00 | 5,400.00 | 5,400.00 | 1.89% | 41,121 |
| Aug 18, 2025 | 5,030.00 | 5,400.00 | 4,950.00 | 5,300.00 | 5,300.00 | 7.61% | 88,370 |
| Aug 14, 2025 | 4,700.00 | 5,030.00 | 4,700.00 | 4,925.00 | 4,925.00 | 4.79% | 75,136 |
| Aug 13, 2025 | 4,710.00 | 4,750.00 | 4,685.00 | 4,700.00 | 4,700.00 | -0.21% | 2,408 |
| Aug 12, 2025 | 4,730.00 | 4,760.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.42% | 9,711 |
| Aug 11, 2025 | 4,755.00 | 4,780.00 | 4,705.00 | 4,730.00 | 4,730.00 | -0.42% | 24,839 |
| Aug 8, 2025 | 4,845.00 | 4,845.00 | 4,705.00 | 4,750.00 | 4,750.00 | - | 2,690 |
| Aug 7, 2025 | 4,785.00 | 4,845.00 | 4,745.00 | 4,750.00 | 4,750.00 | -0.94% | 3,545 |
| Aug 6, 2025 | 4,795.00 | 4,800.00 | 4,760.00 | 4,795.00 | 4,795.00 | - | 2,041 |
| Aug 5, 2025 | 4,860.00 | 4,985.00 | 4,795.00 | 4,795.00 | 4,795.00 | -1.24% | 4,372 |
| Aug 4, 2025 | 4,745.00 | 5,030.00 | 4,710.00 | 4,855.00 | 4,855.00 | 2.21% | 8,512 |
| Aug 1, 2025 | 4,780.00 | 4,825.00 | 4,660.00 | 4,750.00 | 4,750.00 | -1.66% | 26,892 |
| Jul 31, 2025 | 4,700.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,830.00 | 2.22% | 13,352 |
| Jul 30, 2025 | 4,780.00 | 4,780.00 | 4,690.00 | 4,725.00 | 4,725.00 | 0.43% | 5,091 |
| Jul 29, 2025 | 4,690.00 | 4,970.00 | 4,630.00 | 4,705.00 | 4,705.00 | 0.32% | 13,903 |
| Jul 28, 2025 | 4,695.00 | 4,770.00 | 4,660.00 | 4,690.00 | 4,690.00 | -0.11% | 11,481 |
| Jul 25, 2025 | 4,690.00 | 4,775.00 | 4,650.00 | 4,695.00 | 4,695.00 | 0.11% | 20,011 |
| Jul 24, 2025 | 4,800.00 | 5,460.00 | 4,630.00 | 4,690.00 | 4,690.00 | -1.57% | 477,030 |
| Jul 23, 2025 | 4,755.00 | 4,790.00 | 4,710.00 | 4,765.00 | 4,765.00 | 0.21% | 8,354 |
| Jul 22, 2025 | 4,800.00 | 4,800.00 | 4,705.00 | 4,755.00 | 4,755.00 | -1.25% | 3,542 |
| Jul 21, 2025 | 4,790.00 | 4,840.00 | 4,730.00 | 4,815.00 | 4,815.00 | -0.62% | 4,788 |
| Jul 18, 2025 | 4,845.00 | 4,890.00 | 4,740.00 | 4,845.00 | 4,845.00 | - | 10,313 |
| Jul 17, 2025 | 4,765.00 | 4,845.00 | 4,750.00 | 4,845.00 | 4,845.00 | 1.15% | 3,041 |
| Jul 16, 2025 | 4,745.00 | 4,795.00 | 4,720.00 | 4,790.00 | 4,790.00 | 0.84% | 5,395 |
| Jul 15, 2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,750.00 | 4,750.00 | -1.04% | 4,780 |
| Jul 14, 2025 | 4,845.00 | 4,890.00 | 4,730.00 | 4,800.00 | 4,800.00 | -0.83% | 15,543 |
| Jul 11, 2025 | 4,780.00 | 4,845.00 | 4,780.00 | 4,840.00 | 4,840.00 | 1.36% | 8,442 |