IDP Corp., Ltd. (KOSDAQ:332370)
South Korea
· Delayed Price · Currency is KRW 5,230.00
-80.00 (-1.51%)
At close: Apr 28, 2026
IDP Corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,464 |
| Apr 23, 2026 | 5,220.00 | 5,390.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1.52% | 4,283 |
| 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% | 30,614 |
| 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% | 5,511 |
| Apr 1, 2026 | 5,050.00 | 5,130.00 | 5,050.00 | 5,090.00 | 5,090.00 | 1.80% | 4,004 |
| 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% | 2,246 |
| 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% | 1,011 |
| 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% | 10,708 |
| 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% | 7,914 |
| 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% | 11,474 |
| 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% | 2,298 |
| Mar 10, 2026 | 4,580.00 | 4,765.00 | 4,580.00 | 4,750.00 | 4,750.00 | 3.94% | 1,472 |
| Mar 9, 2026 | 4,785.00 | 4,785.00 | 4,555.00 | 4,570.00 | 4,570.00 | -5.48% | 9,855 |
| Mar 6, 2026 | 4,830.00 | 4,835.00 | 4,655.00 | 4,835.00 | 4,835.00 | 2.98% | 856 |
| Mar 5, 2026 | 4,455.00 | 4,850.00 | 4,455.00 | 4,695.00 | 4,695.00 | 7.19% | 14,352 |
| Mar 4, 2026 | 4,925.00 | 4,925.00 | 4,380.00 | 4,380.00 | 4,380.00 | -11.07% | 45,883 |
| Mar 3, 2026 | 5,050.00 | 5,050.00 | 4,900.00 | 4,925.00 | 4,925.00 | -2.28% | 35,651 |
| Feb 27, 2026 | 5,040.00 | 5,050.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1.00% | 24,375 |
| Feb 26, 2026 | 5,200.00 | 5,270.00 | 4,990.00 | 4,990.00 | 4,990.00 | -5.31% | 15,297 |
| Feb 25, 2026 | 5,300.00 | 5,330.00 | 5,190.00 | 5,270.00 | 5,270.00 | -0.38% | 4,394 |
| Feb 24, 2026 | 5,330.00 | 5,330.00 | 5,240.00 | 5,290.00 | 5,290.00 | -0.75% | 4,215 |
| Feb 23, 2026 | 5,290.00 | 5,350.00 | 5,220.00 | 5,330.00 | 5,330.00 | 0.76% | 9,145 |
| Feb 20, 2026 | 5,290.00 | 5,400.00 | 5,180.00 | 5,290.00 | 5,290.00 | 1.73% | 12,447 |
| Feb 19, 2026 | 5,210.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | -0.19% | 10,182 |
| Feb 13, 2026 | 5,150.00 | 5,250.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.17% | 6,420 |
| Feb 12, 2026 | 5,300.00 | 5,300.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 2,822 |
| Feb 11, 2026 | 5,320.00 | 5,400.00 | 5,240.00 | 5,250.00 | 5,250.00 | -1.32% | 5,352 |
| Feb 10, 2026 | 5,300.00 | 5,330.00 | 5,240.00 | 5,320.00 | 5,320.00 | 0.38% | 4,720 |
| Feb 9, 2026 | 5,280.00 | 5,320.00 | 5,240.00 | 5,300.00 | 5,300.00 | 0.38% | 11,053 |
| Feb 6, 2026 | 5,280.00 | 5,330.00 | 5,190.00 | 5,280.00 | 5,280.00 | -1.12% | 5,373 |
| Feb 5, 2026 | 5,350.00 | 5,350.00 | 5,190.00 | 5,340.00 | 5,340.00 | 0.56% | 20,752 |
| Feb 4, 2026 | 5,110.00 | 5,350.00 | 5,110.00 | 5,310.00 | 5,310.00 | 3.91% | 19,359 |
| Feb 3, 2026 | 5,040.00 | 5,120.00 | 5,010.00 | 5,110.00 | 5,110.00 | 1.39% | 8,687 |
| Feb 2, 2026 | 5,160.00 | 5,160.00 | 5,000.00 | 5,040.00 | 5,040.00 | -0.40% | 22,444 |
| Jan 30, 2026 | 5,090.00 | 5,240.00 | 5,020.00 | 5,060.00 | 5,060.00 | 0.20% | 10,646 |
| Jan 29, 2026 | 5,080.00 | 5,110.00 | 5,010.00 | 5,050.00 | 5,050.00 | -0.59% | 5,559 |
| Jan 28, 2026 | 5,100.00 | 5,110.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.78% | 10,166 |
| Jan 27, 2026 | 5,090.00 | 5,150.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.79% | 7,251 |
| Jan 26, 2026 | 5,070.00 | 5,120.00 | 4,980.00 | 5,030.00 | 5,030.00 | -0.79% | 13,608 |
| Jan 23, 2026 | 5,050.00 | 5,100.00 | 5,040.00 | 5,070.00 | 5,070.00 | 0.40% | 4,254 |
| Jan 22, 2026 | 5,040.00 | 5,110.00 | 5,000.00 | 5,050.00 | 5,050.00 | 0.40% | 18,431 |
| Jan 21, 2026 | 5,240.00 | 5,240.00 | 5,020.00 | 5,030.00 | 5,030.00 | -0.98% | 5,383 |
| Jan 20, 2026 | 5,050.00 | 5,250.00 | 5,020.00 | 5,080.00 | 5,080.00 | 1.20% | 25,878 |
| Jan 19, 2026 | 5,050.00 | 5,050.00 | 5,000.00 | 5,020.00 | 5,020.00 | -0.59% | 5,728 |
| Jan 16, 2026 | 5,000.00 | 5,050.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 9,111 |
| Jan 15, 2026 | 5,100.00 | 5,100.00 | 4,975.00 | 5,000.00 | 5,000.00 | -2.72% | 34,736 |
| Jan 14, 2026 | 5,100.00 | 5,140.00 | 5,060.00 | 5,140.00 | 5,140.00 | 0.78% | 4,263 |
| Jan 13, 2026 | 5,160.00 | 5,190.00 | 5,100.00 | 5,100.00 | 5,100.00 | - | 2,146 |
| Jan 12, 2026 | 5,080.00 | 5,150.00 | 5,080.00 | 5,100.00 | 5,100.00 | - | 3,015 |
| Jan 9, 2026 | 5,070.00 | 5,190.00 | 5,070.00 | 5,100.00 | 5,100.00 | 0.20% | 10,999 |
| Jan 8, 2026 | 5,140.00 | 5,160.00 | 5,090.00 | 5,090.00 | 5,090.00 | -0.97% | 788 |
| Jan 7, 2026 | 5,140.00 | 5,300.00 | 5,090.00 | 5,140.00 | 5,140.00 | -0.77% | 4,502 |
| Jan 6, 2026 | 5,080.00 | 5,200.00 | 5,070.00 | 5,180.00 | 5,180.00 | 1.17% | 6,985 |
| Jan 5, 2026 | 5,130.00 | 5,400.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.19% | 4,269 |
| Jan 2, 2026 | 5,090.00 | 5,140.00 | 5,070.00 | 5,130.00 | 5,130.00 | 0.98% | 1,167 |
| Dec 30, 2025 | 5,050.00 | 5,200.00 | 5,050.00 | 5,080.00 | 5,080.00 | -2.87% | 2,697 |
| Dec 29, 2025 | 5,250.00 | 5,250.00 | 5,130.00 | 5,230.00 | 5,230.00 | -0.76% | 2,948 |
| Dec 26, 2025 | 5,280.00 | 5,310.00 | 5,260.00 | 5,270.00 | 5,100.00 | -0.94% | 3,771 |
| Dec 24, 2025 | 5,250.00 | 5,400.00 | 5,220.00 | 5,320.00 | 5,148.39 | 0.76% | 6,744 |
| Dec 23, 2025 | 5,250.00 | 5,400.00 | 5,250.00 | 5,280.00 | 5,109.68 | -0.56% | 2,435 |
| Dec 22, 2025 | 5,280.00 | 5,320.00 | 5,110.00 | 5,310.00 | 5,138.71 | 0.57% | 24,374 |
| Dec 19, 2025 | 5,240.00 | 5,410.00 | 5,230.00 | 5,280.00 | 5,109.68 | 0.19% | 17,525 |
| Dec 18, 2025 | 5,180.00 | 5,310.00 | 5,140.00 | 5,270.00 | 5,100.00 | 1.74% | 25,443 |
| Dec 17, 2025 | 5,090.00 | 5,250.00 | 5,060.00 | 5,180.00 | 5,012.90 | 1.97% | 32,285 |
| Dec 16, 2025 | 5,000.00 | 5,080.00 | 5,000.00 | 5,080.00 | 4,916.13 | 1.60% | 4,998 |
| Dec 15, 2025 | 4,940.00 | 5,020.00 | 4,935.00 | 5,000.00 | 4,838.71 | 0.30% | 12,997 |
| Dec 12, 2025 | 5,000.00 | 5,020.00 | 4,975.00 | 4,985.00 | 4,824.19 | -0.30% | 28,105 |
| Dec 11, 2025 | 4,990.00 | 5,030.00 | 4,990.00 | 5,000.00 | 4,838.71 | 0.10% | 451 |
| Dec 10, 2025 | 5,020.00 | 5,020.00 | 4,990.00 | 4,995.00 | 4,833.87 | -1.48% | 4,202 |
| Dec 9, 2025 | 5,040.00 | 5,090.00 | 4,995.00 | 5,070.00 | 4,906.45 | 1.00% | 2,356 |
| Dec 8, 2025 | 5,120.00 | 5,120.00 | 5,020.00 | 5,020.00 | 4,858.06 | -1.95% | 1,667 |
| Dec 5, 2025 | 4,985.00 | 5,120.00 | 4,915.00 | 5,120.00 | 4,954.84 | 1.59% | 3,812 |
| Dec 4, 2025 | 5,020.00 | 5,070.00 | 4,995.00 | 5,040.00 | 4,877.42 | -0.59% | 5,644 |
| Dec 3, 2025 | 5,020.00 | 5,090.00 | 4,985.00 | 5,070.00 | 4,906.45 | 1.40% | 13,021 |
| Dec 2, 2025 | 5,050.00 | 5,050.00 | 4,990.00 | 5,000.00 | 4,838.71 | -0.99% | 5,903 |