IDP Corp., Ltd. (KOSDAQ:332370)
South Korea
· Delayed Price · Currency is KRW 5,120.00
+80.00 (1.59%)
At close: Dec 5, 2025
IDP Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,985.00 | 5,120.00 | 4,915.00 | 5,120.00 | 5,120.00 | 1.59% | 3,812 |
| Dec 4, 2025 | 5,020.00 | 5,070.00 | 4,995.00 | 5,040.00 | 5,040.00 | -0.59% | 5,643 |
| Dec 3, 2025 | 5,020.00 | 5,090.00 | 4,985.00 | 5,070.00 | 5,070.00 | 1.40% | 13,021 |
| Dec 2, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 5,000.00 | -0.99% | 5,903 |
| Dec 1, 2025 | 5,050.00 | 5,090.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.79% | 4,254 |
| Nov 28, 2025 | 5,000.00 | 5,090.00 | 4,915.00 | 5,090.00 | 5,090.00 | 1.80% | 16,053 |
| Nov 27, 2025 | 4,940.00 | 5,170.00 | 4,940.00 | 5,000.00 | 5,000.00 | 0.40% | 2,435 |
| Nov 26, 2025 | 5,040.00 | 5,040.00 | 4,925.00 | 4,980.00 | 4,980.00 | 0.91% | 11,653 |
| Nov 25, 2025 | 4,875.00 | 5,050.00 | 4,875.00 | 4,935.00 | 4,935.00 | - | 10,184 |
| Nov 24, 2025 | 4,910.00 | 4,935.00 | 4,820.00 | 4,935.00 | 4,935.00 | 1.54% | 5,424 |
| Nov 21, 2025 | 4,890.00 | 4,950.00 | 4,855.00 | 4,860.00 | 4,860.00 | -0.82% | 5,465 |
| Nov 20, 2025 | 4,750.00 | 4,985.00 | 4,735.00 | 4,900.00 | 4,900.00 | 2.73% | 20,253 |
| Nov 19, 2025 | 4,715.00 | 4,770.00 | 4,700.00 | 4,770.00 | 4,770.00 | 1.17% | 13,952 |
| Nov 18, 2025 | 4,855.00 | 4,945.00 | 4,715.00 | 4,715.00 | 4,715.00 | -3.68% | 53,386 |
| Nov 17, 2025 | 5,080.00 | 5,080.00 | 4,895.00 | 4,895.00 | 4,895.00 | -4.39% | 60,600 |
| Nov 14, 2025 | 5,090.00 | 5,120.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.59% | 9,853 |
| Nov 13, 2025 | 5,160.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -1.55% | 8,834 |
| Nov 12, 2025 | 5,260.00 | 5,410.00 | 4,960.00 | 5,170.00 | 5,170.00 | -2.82% | 49,382 |
| Nov 11, 2025 | 5,240.00 | 5,370.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.57% | 12,936 |
| Nov 10, 2025 | 5,060.00 | 5,330.00 | 5,060.00 | 5,290.00 | 5,290.00 | 3.73% | 27,056 |
| Nov 7, 2025 | 5,050.00 | 5,130.00 | 4,950.00 | 5,100.00 | 5,100.00 | 0.99% | 12,830 |
| Nov 6, 2025 | 4,935.00 | 5,050.00 | 4,850.00 | 5,050.00 | 5,050.00 | 3.06% | 6,585 |
| Nov 5, 2025 | 4,885.00 | 5,020.00 | 4,735.00 | 4,900.00 | 4,900.00 | 2.08% | 26,586 |
| Nov 4, 2025 | 4,780.00 | 4,935.00 | 4,740.00 | 4,800.00 | 4,800.00 | 0.42% | 17,435 |
| Nov 3, 2025 | 5,000.00 | 5,000.00 | 4,760.00 | 4,780.00 | 4,780.00 | -4.40% | 20,973 |
| Oct 31, 2025 | 4,935.00 | 5,000.00 | 4,935.00 | 5,000.00 | 5,000.00 | - | 6,311 |
| Oct 30, 2025 | 4,980.00 | 5,000.00 | 4,895.00 | 5,000.00 | 5,000.00 | 0.40% | 12,031 |
| Oct 29, 2025 | 4,935.00 | 4,980.00 | 4,900.00 | 4,980.00 | 4,980.00 | 0.91% | 5,408 |
| Oct 28, 2025 | 4,965.00 | 4,975.00 | 4,900.00 | 4,935.00 | 4,935.00 | -1.00% | 7,937 |
| Oct 27, 2025 | 5,110.00 | 5,110.00 | 4,960.00 | 4,985.00 | 4,985.00 | -1.87% | 9,688 |
| Oct 24, 2025 | 5,160.00 | 5,200.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.55% | 8,789 |
| Oct 23, 2025 | 4,980.00 | 5,170.00 | 4,945.00 | 5,160.00 | 5,160.00 | 3.61% | 9,209 |
| Oct 22, 2025 | 4,870.00 | 4,980.00 | 4,835.00 | 4,980.00 | 4,980.00 | 2.26% | 5,903 |
| Oct 21, 2025 | 4,990.00 | 4,995.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.40% | 11,302 |
| Oct 20, 2025 | 4,840.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,990.00 | 2.46% | 12,334 |
| Oct 17, 2025 | 4,915.00 | 4,935.00 | 4,730.00 | 4,870.00 | 4,870.00 | -0.92% | 28,241 |
| Oct 16, 2025 | 4,865.00 | 4,980.00 | 4,845.00 | 4,915.00 | 4,915.00 | -1.11% | 27,277 |
| Oct 15, 2025 | 4,940.00 | 5,000.00 | 4,935.00 | 4,970.00 | 4,970.00 | 0.10% | 16,588 |
| Oct 14, 2025 | 5,000.00 | 5,000.00 | 4,840.00 | 4,965.00 | 4,965.00 | -0.60% | 21,200 |
| Oct 13, 2025 | 4,900.00 | 5,040.00 | 4,885.00 | 4,995.00 | 4,995.00 | 0.91% | 13,250 |
| Oct 10, 2025 | 4,990.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | 0.41% | 12,096 |
| Oct 2, 2025 | 5,030.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,930.00 | -1.40% | 10,696 |
| Oct 1, 2025 | 5,000.00 | 5,010.00 | 4,950.00 | 5,000.00 | 5,000.00 | 0.70% | 6,913 |
| Sep 30, 2025 | 4,900.00 | 4,970.00 | 4,885.00 | 4,965.00 | 4,965.00 | -0.50% | 18,320 |
| Sep 29, 2025 | 4,985.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,990.00 | 0.10% | 11,095 |
| Sep 26, 2025 | 4,995.00 | 4,995.00 | 4,895.00 | 4,985.00 | 4,985.00 | 0.20% | 10,927 |
| Sep 25, 2025 | 5,030.00 | 5,030.00 | 4,920.00 | 4,975.00 | 4,975.00 | -0.30% | 6,574 |
| Sep 24, 2025 | 5,180.00 | 5,180.00 | 4,920.00 | 4,990.00 | 4,990.00 | -1.58% | 23,180 |
| Sep 23, 2025 | 5,140.00 | 5,150.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.36% | 11,033 |
| Sep 22, 2025 | 5,120.00 | 5,200.00 | 5,120.00 | 5,140.00 | 5,140.00 | -0.19% | 7,205 |