IDP Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,840.00 | 8,890.00 | 8,780.00 | 8,850.00 | 3,819.56 | 44,494 |
| 2022-08-11 | 8,900.00 | 8,930.00 | 8,770.00 | 8,840.00 | 3,815.24 | 100,762 |
| 2022-08-10 | 8,810.00 | 8,960.00 | 8,730.00 | 8,840.00 | 3,815.24 | 88,772 |
| 2022-08-09 | 8,710.00 | 8,990.00 | 8,500.00 | 8,820.00 | 3,806.61 | 263,598 |
| 2022-08-08 | 8,620.00 | 8,800.00 | 8,540.00 | 8,720.00 | 3,763.45 | 53,130 |
| 2022-08-05 | 8,700.00 | 8,700.00 | 8,510.00 | 8,630.00 | 3,724.61 | 29,724 |
| 2022-08-04 | 8,800.00 | 8,890.00 | 8,600.00 | 8,700.00 | 3,754.82 | 80,600 |
| 2022-08-03 | 8,440.00 | 8,830.00 | 8,440.00 | 8,800.00 | 3,797.98 | 167,558 |
| 2022-08-02 | 8,370.00 | 8,500.00 | 8,310.00 | 8,440.00 | 3,642.61 | 64,222 |
| 2022-08-01 | 8,380.00 | 8,380.00 | 8,240.00 | 8,370.00 | 3,612.40 | 32,460 |
| 2022-07-29 | 8,360.00 | 8,400.00 | 8,310.00 | 8,380.00 | 3,616.71 | 42,106 |
| 2022-07-28 | 8,320.00 | 8,430.00 | 8,230.00 | 8,350.00 | 3,603.76 | 43,090 |
| 2022-07-27 | 8,290.00 | 8,440.00 | 8,220.00 | 8,320.00 | 3,590.82 | 62,996 |
| 2022-07-26 | 7,880.00 | 8,300.00 | 7,880.00 | 8,300.00 | 3,582.19 | 77,704 |
| 2022-07-25 | 7,630.00 | 7,880.00 | 7,630.00 | 7,870.00 | 3,396.60 | 21,430 |
| 2022-07-22 | 7,740.00 | 7,850.00 | 7,630.00 | 7,630.00 | 3,293.02 | 24,266 |
| 2022-07-21 | 7,790.00 | 7,870.00 | 7,740.00 | 7,740.00 | 3,340.50 | 25,212 |
| 2022-07-20 | 7,860.00 | 7,940.00 | 7,760.00 | 7,790.00 | 3,362.08 | 23,156 |
| 2022-07-19 | 7,820.00 | 7,880.00 | 7,730.00 | 7,820.00 | 3,375.02 | 27,000 |
| 2022-07-18 | 7,650.00 | 7,830.00 | 7,610.00 | 7,830.00 | 3,379.34 | 36,956 |
| 2022-07-15 | 7,600.00 | 7,740.00 | 7,460.00 | 7,650.00 | 3,301.65 | 25,464 |
| 2022-07-14 | 7,650.00 | 7,830.00 | 7,490.00 | 7,650.00 | 3,301.65 | 18,604 |
| 2022-07-13 | 7,480.00 | 7,690.00 | 7,370.00 | 7,650.00 | 3,301.65 | 26,442 |
| 2022-07-12 | 7,770.00 | 7,770.00 | 7,510.00 | 7,520.00 | 3,245.55 | 39,974 |
| 2022-07-11 | 7,730.00 | 7,840.00 | 7,680.00 | 7,790.00 | 3,362.08 | 26,574 |
| 2022-07-08 | 7,750.00 | 7,820.00 | 7,680.00 | 7,730.00 | 3,336.18 | 59,700 |
| 2022-07-07 | 7,570.00 | 7,770.00 | 7,570.00 | 7,740.00 | 3,340.50 | 48,596 |
| 2022-07-06 | 7,550.00 | 7,770.00 | 7,450.00 | 7,570.00 | 3,267.13 | 80,082 |
| 2022-07-05 | 7,210.00 | 7,480.00 | 7,210.00 | 7,440.00 | 3,211.02 | 45,618 |
| 2022-07-04 | 7,350.00 | 7,700.00 | 7,150.00 | 7,270.00 | 3,137.65 | 58,890 |
| 2022-07-01 | 7,290.00 | 7,700.00 | 7,280.00 | 7,380.00 | 3,185.12 | 66,426 |
| 2022-06-30 | 7,420.00 | 7,460.00 | 7,170.00 | 7,450.00 | 3,215.33 | 72,464 |
| 2022-06-29 | 7,390.00 | 7,460.00 | 7,140.00 | 7,450.00 | 3,215.33 | 34,892 |
| 2022-06-28 | 7,520.00 | 7,670.00 | 7,360.00 | 7,430.00 | 3,206.70 | 69,878 |
| 2022-06-27 | 7,500.00 | 7,620.00 | 7,420.00 | 7,490.00 | 3,232.60 | 61,156 |
| 2022-06-24 | 7,010.00 | 7,500.00 | 6,930.00 | 7,500.00 | 3,236.91 | 67,270 |
| 2022-06-23 | 7,360.00 | 7,400.00 | 6,830.00 | 7,010.00 | 3,025.44 | 83,496 |
| 2022-06-22 | 7,630.00 | 7,670.00 | 7,360.00 | 7,360.00 | 3,176.49 | 31,106 |
| 2022-06-21 | 7,430.00 | 7,630.00 | 7,430.00 | 7,590.00 | 3,275.76 | 28,418 |
| 2022-06-20 | 7,990.00 | 7,990.00 | 7,380.00 | 7,580.00 | 3,271.44 | 135,468 |
| 2022-06-17 | 8,050.00 | 8,050.00 | 7,720.00 | 7,990.00 | 3,448.39 | 39,764 |
| 2022-06-16 | 7,910.00 | 8,180.00 | 7,890.00 | 8,050.00 | 3,474.29 | 55,320 |
| 2022-06-15 | 8,060.00 | 8,140.00 | 7,770.00 | 7,910.00 | 3,413.87 | 94,328 |
| 2022-06-14 | 8,220.00 | 8,310.00 | 8,020.00 | 8,190.00 | 3,534.71 | 61,568 |
| 2022-06-13 | 8,480.00 | 8,530.00 | 8,240.00 | 8,400.00 | 3,625.34 | 89,066 |
| 2022-06-10 | 8,880.00 | 8,880.00 | 8,650.00 | 8,740.00 | 3,772.08 | 46,930 |
| 2022-06-09 | 9,050.00 | 9,050.00 | 8,660.00 | 8,880.00 | 3,832.51 | 68,694 |
| 2022-06-08 | 9,000.00 | 9,110.00 | 8,970.00 | 9,050.00 | 3,905.88 | 97,752 |
| 2022-06-07 | 8,960.00 | 9,130.00 | 8,860.00 | 9,010.00 | 3,888.61 | 116,758 |
| 2022-06-03 | 8,900.00 | 9,090.00 | 8,900.00 | 8,960.00 | 3,867.03 | 77,344 |
| 2022-06-02 | 8,740.00 | 8,930.00 | 8,660.00 | 8,900.00 | 3,841.14 | 76,060 |
| 2022-05-31 | 8,740.00 | 8,840.00 | 8,660.00 | 8,830.00 | 3,810.93 | 101,768 |
| 2022-05-30 | 8,500.00 | 8,700.00 | 8,470.00 | 8,670.00 | 3,741.87 | 81,492 |
| 2022-05-27 | 8,360.00 | 8,440.00 | 8,300.00 | 8,420.00 | 3,633.98 | 46,546 |
| 2022-05-26 | 8,540.00 | 8,620.00 | 8,310.00 | 8,350.00 | 3,603.76 | 57,230 |
| 2022-05-25 | 8,650.00 | 8,750.00 | 8,320.00 | 8,540.00 | 3,685.77 | 173,950 |
| 2022-05-24 | 8,980.00 | 8,980.00 | 8,630.00 | 8,650.00 | 3,733.24 | 135,602 |
| 2022-05-23 | 8,500.00 | 9,040.00 | 8,450.00 | 8,980.00 | 3,875.67 | 218,506 |
| 2022-05-20 | 8,490.00 | 8,500.00 | 8,290.00 | 8,500.00 | 3,668.50 | 65,940 |
| 2022-05-19 | 8,430.00 | 8,580.00 | 8,370.00 | 8,510.00 | 3,672.82 | 84,006 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 170.0000 KRW |
| 2024-12-27 | 170.0000 KRW |
| 2023-12-27 | 120.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 80.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.