IDP Corp., Ltd. (KOSDAQ:332370)
South Korea · Delayed Price · Currency is KRW 4,945.00
+245.00 (5.21%)
Last updated: Aug 14, 2025
IDP Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4,700.00 | 5,030.00 | 4,700.00 | 4,925.00 | - | 4.79% | 75,136 |
| Aug 13, 2025 | 4,710.00 | 4,750.00 | 4,685.00 | 4,700.00 | - | -0.21% | 2,408 |
| Aug 12, 2025 | 4,730.00 | 4,760.00 | 4,670.00 | 4,710.00 | - | -0.42% | 9,711 |
| Aug 11, 2025 | 4,755.00 | 4,780.00 | 4,705.00 | 4,730.00 | - | -0.42% | 24,839 |
| Aug 8, 2025 | 4,845.00 | 4,845.00 | 4,705.00 | 4,750.00 | - | - | 2,690 |
| Aug 7, 2025 | 4,785.00 | 4,845.00 | 4,745.00 | 4,750.00 | - | -0.94% | 3,545 |
| Aug 6, 2025 | 4,795.00 | 4,800.00 | 4,760.00 | 4,795.00 | - | - | 2,041 |
| Aug 5, 2025 | 4,860.00 | 4,985.00 | 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 | - | 2.21% | 8,512 |
| Aug 1, 2025 | 4,780.00 | 4,825.00 | 4,660.00 | 4,750.00 | - | -1.66% | 26,892 |
| Jul 31, 2025 | 4,700.00 | 4,830.00 | 4,700.00 | 4,830.00 | - | 2.22% | 13,352 |
| Jul 30, 2025 | 4,780.00 | 4,780.00 | 4,690.00 | 4,725.00 | - | 0.43% | 5,091 |
| Jul 29, 2025 | 4,690.00 | 4,970.00 | 4,630.00 | 4,705.00 | - | 0.32% | 13,903 |
| Jul 28, 2025 | 4,695.00 | 4,770.00 | 4,660.00 | 4,690.00 | - | -0.11% | 11,481 |
| Jul 25, 2025 | 4,690.00 | 4,775.00 | 4,650.00 | 4,695.00 | - | 0.11% | 20,011 |
| Jul 24, 2025 | 4,800.00 | 5,460.00 | 4,630.00 | 4,690.00 | - | -1.57% | 477,030 |
| Jul 23, 2025 | 4,755.00 | 4,790.00 | 4,710.00 | 4,765.00 | - | 0.21% | 8,354 |
| Jul 22, 2025 | 4,800.00 | 4,800.00 | 4,705.00 | 4,755.00 | - | -1.25% | 3,542 |
| Jul 21, 2025 | 4,790.00 | 4,840.00 | 4,730.00 | 4,815.00 | - | -0.62% | 4,788 |
| Jul 18, 2025 | 4,845.00 | 4,890.00 | 4,740.00 | 4,845.00 | - | - | 10,313 |
| Jul 17, 2025 | 4,765.00 | 4,845.00 | 4,750.00 | 4,845.00 | - | 1.15% | 3,041 |
| Jul 16, 2025 | 4,745.00 | 4,795.00 | 4,720.00 | 4,790.00 | - | 0.84% | 5,395 |
| Jul 15, 2025 | 4,800.00 | 4,800.00 | 4,710.00 | 4,750.00 | - | -1.04% | 4,780 |
| Jul 14, 2025 | 4,845.00 | 4,890.00 | 4,730.00 | 4,800.00 | - | -0.83% | 15,543 |
| Jul 11, 2025 | 4,780.00 | 4,845.00 | 4,780.00 | 4,840.00 | - | 1.36% | 8,442 |
| Jul 10, 2025 | 4,745.00 | 4,775.00 | 4,705.00 | 4,775.00 | - | 0.95% | 4,726 |
| Jul 9, 2025 | 4,520.00 | 4,745.00 | 4,520.00 | 4,730.00 | - | 3.39% | 23,766 |
| Jul 8, 2025 | 4,630.00 | 4,645.00 | 4,520.00 | 4,575.00 | - | - | 1,945 |
| Jul 7, 2025 | 4,425.00 | 4,630.00 | 4,425.00 | 4,575.00 | - | 2.35% | 10,715 |
| Jul 4, 2025 | 4,595.00 | 4,595.00 | 4,450.00 | 4,470.00 | - | -1.32% | 4,796 |
| Jul 3, 2025 | 4,600.00 | 4,600.00 | 4,480.00 | 4,530.00 | - | 0.11% | 7,360 |
| Jul 2, 2025 | 4,585.00 | 4,585.00 | 4,520.00 | 4,525.00 | - | 0.11% | 4,833 |
| Jul 1, 2025 | 4,550.00 | 4,585.00 | 4,480.00 | 4,520.00 | - | 0.67% | 21,187 |
| Jun 30, 2025 | 4,900.00 | 5,810.00 | 4,400.00 | 4,490.00 | - | -3.13% | 341,717 |
| Jun 27, 2025 | 4,810.00 | 4,810.00 | 4,615.00 | 4,635.00 | - | -4.63% | 4,955 |
| Jun 26, 2025 | 4,785.00 | 4,875.00 | 4,685.00 | 4,860.00 | - | 1.57% | 2,356 |
| Jun 25, 2025 | 4,870.00 | 5,010.00 | 4,735.00 | 4,785.00 | - | -2.35% | 7,295 |
| Jun 24, 2025 | 4,730.00 | 5,200.00 | 4,650.00 | 4,900.00 | - | 3.59% | 21,025 |
| Jun 23, 2025 | 4,900.00 | 4,915.00 | 4,720.00 | 4,730.00 | - | -4.06% | 27,835 |
| Jun 20, 2025 | 4,955.00 | 5,030.00 | 4,890.00 | 4,930.00 | - | -0.50% | 7,332 |
| Jun 19, 2025 | 4,940.00 | 5,050.00 | 4,925.00 | 4,955.00 | - | 0.51% | 5,650 |
| Jun 18, 2025 | 5,020.00 | 5,100.00 | 4,730.00 | 4,930.00 | - | -2.57% | 19,638 |
| Jun 17, 2025 | 5,170.00 | 5,200.00 | 5,020.00 | 5,060.00 | - | -2.13% | 17,404 |
| Jun 16, 2025 | 4,930.00 | 5,170.00 | 4,915.00 | 5,170.00 | - | 4.87% | 25,409 |
| Jun 13, 2025 | 5,150.00 | 5,180.00 | 4,925.00 | 4,930.00 | - | -4.27% | 26,059 |
| Jun 12, 2025 | 4,950.00 | 5,170.00 | 4,950.00 | 5,150.00 | - | 3.00% | 72,597 |
| Jun 11, 2025 | 4,920.00 | 5,160.00 | 4,920.00 | 5,000.00 | - | 0.20% | 47,604 |
| Jun 10, 2025 | 4,880.00 | 5,260.00 | 4,820.00 | 4,990.00 | - | 1.01% | 173,783 |
| Jun 9, 2025 | 4,790.00 | 4,950.00 | 4,550.00 | 4,940.00 | - | 2.49% | 46,078 |
| Jun 5, 2025 | 4,800.00 | 4,950.00 | 4,765.00 | 4,820.00 | - | -0.21% | 26,400 |