IDP Corp., Ltd. (KOSDAQ:332370)
South Korea · Delayed Price · Currency is KRW 5,240.00
-60.00 (-1.13%)
At close: May 20, 2026
IDP Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5,270.00 | 5,270.00 | 4,985.00 | 5,240.00 | 5,240.00 | -1.13% | 9,992 |
| May 19, 2026 | 5,320.00 | 5,320.00 | 5,190.00 | 5,300.00 | 5,300.00 | -0.93% | 5,043 |
| May 18, 2026 | 5,330.00 | 5,400.00 | 5,190.00 | 5,350.00 | 5,350.00 | 0.19% | 4,721 |
| May 15, 2026 | 5,300.00 | 5,480.00 | 5,220.00 | 5,340.00 | 5,340.00 | 1.14% | 20,494 |
| May 14, 2026 | 5,200.00 | 5,300.00 | 5,100.00 | 5,280.00 | 5,280.00 | 1.54% | 23,072 |
| May 13, 2026 | 5,160.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.78% | 5,598 |
| May 12, 2026 | 5,240.00 | 5,260.00 | 5,120.00 | 5,160.00 | 5,160.00 | -2.27% | 16,845 |
| May 11, 2026 | 5,280.00 | 5,290.00 | 5,070.00 | 5,280.00 | 5,280.00 | - | 5,523 |
| May 8, 2026 | 5,190.00 | 5,280.00 | 5,190.00 | 5,280.00 | 5,280.00 | 1.54% | 2,381 |
| May 7, 2026 | 5,280.00 | 5,280.00 | 5,190.00 | 5,200.00 | 5,200.00 | -1.33% | 3,251 |
| May 6, 2026 | 5,190.00 | 5,310.00 | 5,190.00 | 5,270.00 | 5,270.00 | 1.54% | 6,733 |
| May 4, 2026 | 5,230.00 | 5,250.00 | 5,150.00 | 5,190.00 | 5,190.00 | -0.57% | 11,462 |
| Apr 30, 2026 | 5,210.00 | 5,250.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.38% | 7,454 |
| Apr 29, 2026 | 5,280.00 | 5,280.00 | 5,150.00 | 5,200.00 | 5,200.00 | -0.57% | 3,012 |
| Apr 28, 2026 | 5,310.00 | 5,400.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.51% | 4,175 |
| Apr 27, 2026 | 5,430.00 | 5,430.00 | 5,260.00 | 5,310.00 | 5,310.00 | -0.19% | 5,187 |
| Apr 24, 2026 | 5,340.00 | 5,350.00 | 5,240.00 | 5,320.00 | 5,320.00 | -0.37% | 2,465 |
| Apr 23, 2026 | 5,220.00 | 5,390.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.52% | 4,284 |
| Apr 22, 2026 | 5,190.00 | 5,280.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.77% | 1,989 |
| Apr 21, 2026 | 5,180.00 | 5,220.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.77% | 7,245 |
| Apr 20, 2026 | 5,320.00 | 5,320.00 | 5,170.00 | 5,180.00 | 5,180.00 | -1.89% | 9,462 |
| Apr 17, 2026 | 5,350.00 | 5,370.00 | 5,230.00 | 5,280.00 | 5,280.00 | -0.94% | 7,039 |
| Apr 16, 2026 | 5,290.00 | 5,370.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.95% | 7,470 |
| Apr 15, 2026 | 5,270.00 | 5,290.00 | 5,220.00 | 5,280.00 | 5,280.00 | 0.38% | 14,141 |
| Apr 14, 2026 | 5,190.00 | 5,280.00 | 5,190.00 | 5,260.00 | 5,260.00 | 1.35% | 8,258 |
| Apr 13, 2026 | 5,260.00 | 5,260.00 | 5,110.00 | 5,190.00 | 5,190.00 | -1.33% | 13,540 |
| Apr 10, 2026 | 5,230.00 | 5,290.00 | 5,180.00 | 5,260.00 | 5,260.00 | 1.54% | 5,057 |
| Apr 9, 2026 | 5,180.00 | 5,270.00 | 5,140.00 | 5,180.00 | 5,180.00 | - | 10,678 |
| Apr 8, 2026 | 5,130.00 | 5,290.00 | 5,050.00 | 5,180.00 | 5,180.00 | 3.81% | 31,194 |
| Apr 7, 2026 | 5,070.00 | 5,280.00 | 4,990.00 | 4,990.00 | 4,990.00 | -1.58% | 17,690 |
| Apr 6, 2026 | 5,050.00 | 5,090.00 | 5,000.00 | 5,070.00 | 5,070.00 | 0.80% | 835 |
| Apr 3, 2026 | 4,980.00 | 5,050.00 | 4,960.00 | 5,030.00 | 5,030.00 | 1.00% | 2,401 |
| Apr 2, 2026 | 5,050.00 | 5,120.00 | 4,980.00 | 4,980.00 | 4,980.00 | -2.16% | 5,522 |
| Apr 1, 2026 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1.80% | 4,243 |
| Mar 31, 2026 | 5,100.00 | 5,100.00 | 4,905.00 | 5,000.00 | 5,000.00 | -1.96% | 18,866 |
| Mar 30, 2026 | 5,170.00 | 5,180.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.86% | 3,243 |
| Mar 27, 2026 | 5,260.00 | 5,260.00 | 5,150.00 | 5,250.00 | 5,250.00 | -0.19% | 2,296 |
| Mar 26, 2026 | 5,240.00 | 5,280.00 | 5,150.00 | 5,260.00 | 5,260.00 | 0.38% | 3,336 |
| Mar 25, 2026 | 5,190.00 | 5,300.00 | 5,050.00 | 5,240.00 | 5,240.00 | 0.96% | 3,877 |
| Mar 24, 2026 | 5,120.00 | 5,200.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.37% | 1,012 |
| Mar 23, 2026 | 5,290.00 | 5,290.00 | 5,010.00 | 5,120.00 | 5,120.00 | -2.48% | 4,721 |
| Mar 20, 2026 | 5,400.00 | 5,400.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.34% | 10,780 |
| Mar 19, 2026 | 5,000.00 | 5,170.00 | 4,990.00 | 5,130.00 | 5,130.00 | 4.37% | 12,037 |
| Mar 18, 2026 | 4,980.00 | 4,985.00 | 4,885.00 | 4,915.00 | 4,915.00 | -1.31% | 8,014 |
| Mar 17, 2026 | 5,000.00 | 5,030.00 | 4,940.00 | 4,980.00 | 4,980.00 | -1.58% | 4,026 |
| Mar 16, 2026 | 5,060.00 | 5,070.00 | 4,960.00 | 5,060.00 | 5,060.00 | -0.20% | 2,445 |
| Mar 13, 2026 | 4,945.00 | 5,070.00 | 4,885.00 | 5,070.00 | 5,070.00 | 2.53% | 56,489 |
| Mar 12, 2026 | 4,965.00 | 4,965.00 | 4,860.00 | 4,945.00 | 4,945.00 | -0.70% | 2,020 |
| Mar 11, 2026 | 4,750.00 | 4,980.00 | 4,750.00 | 4,980.00 | 4,980.00 | 4.84% | 2,698 |
| Mar 10, 2026 | 4,580.00 | 4,765.00 | 4,580.00 | 4,750.00 | 4,750.00 | 3.94% | 1,472 |