KD Corporation (KOSDAQ:044180)
South Korea
· Delayed Price · Currency is KRW 309.00
0.00 (0.00%)
At close: Mar 5, 2026
KD Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 240.00 | 309.00 | 240.00 | 309.00 | 309.00 | 29.83% | 2,636,359 |
| Mar 4, 2026 | 280.00 | 280.00 | 218.00 | 238.00 | 238.00 | -15.00% | 1,294,486 |
| Mar 3, 2026 | 312.00 | 312.00 | 277.00 | 280.00 | 280.00 | -10.26% | 1,203,555 |
| Feb 27, 2026 | 310.00 | 329.00 | 306.00 | 312.00 | 312.00 | -6.02% | 1,012,018 |
| Feb 26, 2026 | 360.00 | 362.00 | 330.00 | 332.00 | 332.00 | -6.48% | 743,232 |
| Feb 25, 2026 | 347.00 | 373.00 | 347.00 | 355.00 | 355.00 | 2.31% | 792,831 |
| Feb 24, 2026 | 350.00 | 359.00 | 335.00 | 347.00 | 347.00 | 0.87% | 729,892 |
| Feb 23, 2026 | 376.00 | 381.00 | 339.00 | 344.00 | 344.00 | -6.52% | 1,417,880 |
| Feb 20, 2026 | 320.00 | 388.00 | 315.00 | 368.00 | 368.00 | 15.00% | 3,825,123 |
| Feb 19, 2026 | 339.00 | 344.00 | 306.00 | 320.00 | 320.00 | -3.90% | 1,464,384 |
| Feb 13, 2026 | 381.00 | 388.00 | 330.00 | 333.00 | 333.00 | -12.60% | 2,158,309 |
| Feb 12, 2026 | 394.00 | 404.00 | 378.00 | 381.00 | 381.00 | -3.30% | 1,343,903 |
| Feb 11, 2026 | 401.00 | 407.00 | 393.00 | 394.00 | 394.00 | -3.67% | 1,074,858 |
| Feb 10, 2026 | 440.00 | 440.00 | 403.00 | 409.00 | 409.00 | -4.88% | 2,829,223 |
| Feb 9, 2026 | 401.00 | 474.00 | 395.00 | 430.00 | 430.00 | 9.69% | 9,266,494 |
| Feb 6, 2026 | 377.00 | 470.00 | 369.00 | 392.00 | 392.00 | 6.23% | 23,237,424 |
| Feb 5, 2026 | 470.00 | 495.00 | 360.00 | 369.00 | 369.00 | -15.75% | 8,249,999 |
| Feb 4, 2026 | 344.00 | 438.00 | 337.00 | 438.00 | 438.00 | 29.97% | 19,011,995 |
| Feb 3, 2026 | 330.00 | 370.00 | 326.00 | 337.00 | 337.00 | 2.12% | 2,711,999 |
| Feb 2, 2026 | 355.00 | 357.00 | 303.00 | 330.00 | 330.00 | -8.84% | 5,441,520 |
| Jan 30, 2026 | 385.00 | 387.00 | 362.00 | 362.00 | 362.00 | -6.70% | 1,463,467 |
| Jan 29, 2026 | 386.00 | 391.00 | 376.00 | 388.00 | 388.00 | 0.78% | 1,013,710 |
| Jan 28, 2026 | 398.00 | 401.00 | 384.00 | 385.00 | 385.00 | -2.53% | 2,020,259 |
| Jan 27, 2026 | 430.00 | 456.00 | 376.00 | 395.00 | 395.00 | -7.06% | 5,457,022 |
| Jan 26, 2026 | 572.00 | 578.00 | 423.00 | 425.00 | 425.00 | -25.70% | 7,346,434 |
| Jan 23, 2026 | 577.00 | 578.00 | 561.00 | 572.00 | 572.00 | -0.87% | 349,031 |
| Jan 22, 2026 | 585.00 | 594.00 | 572.00 | 577.00 | 577.00 | -1.37% | 304,704 |
| Jan 21, 2026 | 592.00 | 600.00 | 576.00 | 585.00 | 585.00 | -1.18% | 449,448 |
| Jan 20, 2026 | 580.00 | 598.00 | 578.00 | 592.00 | 592.00 | -0.84% | 406,300 |
| Jan 19, 2026 | 602.00 | 620.00 | 587.00 | 597.00 | 597.00 | -0.83% | 481,748 |
| Jan 16, 2026 | 594.00 | 604.00 | 590.00 | 602.00 | 602.00 | 1.35% | 281,903 |
| Jan 15, 2026 | 596.00 | 607.00 | 586.00 | 594.00 | 594.00 | -0.34% | 218,750 |
| Jan 14, 2026 | 591.00 | 607.00 | 587.00 | 596.00 | 596.00 | 0.85% | 288,659 |
| Jan 13, 2026 | 596.00 | 599.00 | 589.00 | 591.00 | 591.00 | -0.84% | 217,907 |
| Jan 12, 2026 | 599.00 | 613.00 | 592.00 | 596.00 | 596.00 | -0.50% | 345,845 |
| Jan 9, 2026 | 582.00 | 690.00 | 582.00 | 599.00 | 599.00 | 2.92% | 2,680,462 |
| Jan 8, 2026 | 605.00 | 605.00 | 580.00 | 582.00 | 582.00 | -2.84% | 469,965 |
| Jan 7, 2026 | 603.00 | 607.00 | 596.00 | 599.00 | 599.00 | -0.50% | 339,494 |
| Jan 6, 2026 | 603.00 | 618.00 | 598.00 | 602.00 | 602.00 | -0.17% | 359,959 |
| Jan 5, 2026 | 615.00 | 620.00 | 600.00 | 603.00 | 603.00 | -1.95% | 424,208 |
| Jan 2, 2026 | 614.00 | 636.00 | 600.00 | 615.00 | 615.00 | 0.16% | 768,315 |
| Dec 30, 2025 | 589.00 | 714.00 | 584.00 | 614.00 | 614.00 | 4.24% | 7,276,830 |
| Dec 29, 2025 | 586.00 | 599.00 | 586.00 | 589.00 | 589.00 | 0.51% | 229,490 |
| Dec 26, 2025 | 583.00 | 625.00 | 583.00 | 586.00 | 586.00 | 0.51% | 355,110 |
| Dec 24, 2025 | 582.00 | 594.00 | 579.00 | 583.00 | 583.00 | 0.17% | 166,063 |
| Dec 23, 2025 | 603.00 | 609.00 | 579.00 | 582.00 | 582.00 | -3.16% | 228,351 |
| Dec 22, 2025 | 600.00 | 614.00 | 590.00 | 601.00 | 601.00 | 0.50% | 348,011 |
| Dec 19, 2025 | 601.00 | 622.00 | 595.00 | 598.00 | 598.00 | -0.33% | 317,339 |
| Dec 18, 2025 | 609.00 | 625.00 | 596.00 | 600.00 | 600.00 | -1.48% | 319,134 |
| Dec 17, 2025 | 611.00 | 611.00 | 596.00 | 609.00 | 609.00 | -0.33% | 216,233 |
| Dec 16, 2025 | 625.00 | 625.00 | 598.00 | 611.00 | 611.00 | -2.24% | 528,823 |
| Dec 15, 2025 | 624.00 | 633.00 | 606.00 | 625.00 | 625.00 | 0.16% | 513,508 |
| Dec 12, 2025 | 670.00 | 670.00 | 622.00 | 624.00 | 624.00 | -6.87% | 1,144,761 |
| Dec 11, 2025 | 670.00 | 760.00 | 650.00 | 670.00 | 670.00 | 13.56% | 14,889,345 |
| Dec 10, 2025 | 604.00 | 604.00 | 560.00 | 590.00 | 590.00 | -2.32% | 699,084 |
| Dec 9, 2025 | 647.00 | 650.00 | 600.00 | 604.00 | 604.00 | -6.65% | 768,610 |
| Dec 8, 2025 | 661.00 | 664.00 | 623.00 | 647.00 | 647.00 | -2.12% | 1,615,357 |
| Dec 5, 2025 | 666.00 | 730.00 | 657.00 | 661.00 | 661.00 | 0.92% | 6,269,206 |
| Dec 4, 2025 | 671.00 | 776.00 | 655.00 | 655.00 | 655.00 | -0.91% | 17,552,990 |
| Dec 3, 2025 | 557.00 | 724.00 | 553.00 | 661.00 | 661.00 | 18.67% | 22,729,330 |
| Dec 2, 2025 | 559.00 | 559.00 | 552.00 | 557.00 | 557.00 | 0.72% | 120,993 |
| Dec 1, 2025 | 570.00 | 570.00 | 550.00 | 553.00 | 553.00 | -1.07% | 311,500 |
| Nov 28, 2025 | 559.00 | 575.00 | 555.00 | 559.00 | 559.00 | -0.18% | 207,680 |
| Nov 27, 2025 | 574.00 | 577.00 | 555.00 | 560.00 | 560.00 | -0.88% | 257,553 |
| Nov 26, 2025 | 561.00 | 579.00 | 561.00 | 565.00 | 565.00 | 0.71% | 283,528 |
| Nov 25, 2025 | 558.00 | 593.00 | 551.00 | 561.00 | 561.00 | 1.81% | 344,046 |
| Nov 24, 2025 | 540.00 | 648.00 | 529.00 | 551.00 | 551.00 | 2.23% | 2,580,596 |
| Nov 21, 2025 | 565.00 | 565.00 | 529.00 | 539.00 | 539.00 | -4.60% | 345,556 |
| Nov 20, 2025 | 579.00 | 596.00 | 565.00 | 565.00 | 565.00 | -2.42% | 339,459 |
| Nov 19, 2025 | 589.00 | 606.00 | 553.00 | 579.00 | 579.00 | -0.52% | 341,659 |
| Nov 18, 2025 | 598.00 | 612.00 | 580.00 | 582.00 | 582.00 | -3.48% | 310,651 |
| Nov 17, 2025 | 602.00 | 612.00 | 590.00 | 603.00 | 603.00 | 0.67% | 281,411 |
| Nov 14, 2025 | 635.00 | 643.00 | 594.00 | 599.00 | 599.00 | -5.67% | 727,133 |
| Nov 13, 2025 | 668.00 | 688.00 | 631.00 | 635.00 | 635.00 | -4.94% | 1,522,626 |
| Nov 12, 2025 | 642.00 | 693.00 | 632.00 | 668.00 | 668.00 | 4.05% | 1,223,419 |
| Nov 11, 2025 | 640.00 | 661.00 | 633.00 | 642.00 | 642.00 | 0.47% | 724,924 |
| Nov 10, 2025 | 657.00 | 672.00 | 630.00 | 639.00 | 639.00 | -2.74% | 812,902 |
| Nov 7, 2025 | 632.00 | 717.00 | 621.00 | 657.00 | 657.00 | 1.86% | 2,766,475 |
| Nov 6, 2025 | 681.00 | 708.00 | 637.00 | 645.00 | 645.00 | -4.59% | 1,924,370 |
| Nov 5, 2025 | 663.00 | 750.00 | 649.00 | 676.00 | 676.00 | 3.52% | 8,692,805 |
| Nov 4, 2025 | 631.00 | 799.00 | 607.00 | 653.00 | 653.00 | 3.65% | 19,259,450 |
| Nov 3, 2025 | 755.00 | 779.00 | 623.00 | 630.00 | 630.00 | -16.56% | 8,202,500 |
| Oct 31, 2025 | 580.00 | 755.00 | 578.00 | 755.00 | 755.00 | 29.95% | 12,009,890 |
| Oct 30, 2025 | 612.00 | 625.00 | 578.00 | 581.00 | 581.00 | -4.91% | 842,520 |
| Oct 29, 2025 | 633.00 | 635.00 | 598.00 | 611.00 | 611.00 | -1.45% | 525,407 |
| Oct 28, 2025 | 630.00 | 637.00 | 610.00 | 620.00 | 620.00 | -0.64% | 337,248 |
| Oct 27, 2025 | 616.00 | 640.00 | 612.00 | 624.00 | 624.00 | 1.46% | 254,892 |
| Oct 24, 2025 | 626.00 | 639.00 | 608.00 | 615.00 | 615.00 | -2.07% | 388,021 |
| Oct 23, 2025 | 630.00 | 648.00 | 618.00 | 628.00 | 628.00 | -0.32% | 245,124 |
| Oct 22, 2025 | 617.00 | 640.00 | 605.00 | 630.00 | 630.00 | 2.11% | 306,644 |
| Oct 21, 2025 | 636.00 | 650.00 | 608.00 | 617.00 | 617.00 | -2.99% | 489,792 |
| Oct 20, 2025 | 646.00 | 658.00 | 632.00 | 636.00 | 636.00 | -1.40% | 333,499 |
| Oct 17, 2025 | 662.00 | 667.00 | 631.00 | 645.00 | 645.00 | -2.42% | 516,926 |
| Oct 16, 2025 | 674.00 | 683.00 | 638.00 | 661.00 | 661.00 | -1.78% | 681,581 |
| Oct 15, 2025 | 656.00 | 705.00 | 656.00 | 673.00 | 673.00 | 2.59% | 587,764 |
| Oct 14, 2025 | 683.00 | 688.00 | 641.00 | 656.00 | 656.00 | -2.96% | 635,727 |
| Oct 13, 2025 | 671.00 | 693.00 | 651.00 | 676.00 | 676.00 | -1.02% | 435,330 |
| Oct 10, 2025 | 695.00 | 713.00 | 660.00 | 683.00 | 683.00 | -1.73% | 477,466 |
| Oct 2, 2025 | 697.00 | 711.00 | 656.00 | 695.00 | 695.00 | -0.29% | 731,752 |
| Oct 1, 2025 | 717.00 | 724.00 | 692.00 | 697.00 | 697.00 | -2.38% | 483,993 |