IDP Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 7,940.00 | 8,010.00 | 7,810.00 | 8,010.00 | 3,457.02 | 20,920 |
| 2022-02-18 | 7,940.00 | 7,950.00 | 7,810.00 | 7,940.00 | 3,426.81 | 16,706 |
| 2022-02-17 | 7,950.00 | 8,030.00 | 7,800.00 | 7,950.00 | 3,431.13 | 24,324 |
| 2022-02-16 | 7,750.00 | 8,050.00 | 7,750.00 | 7,950.00 | 3,431.13 | 17,724 |
| 2022-02-15 | 7,780.00 | 7,850.00 | 7,700.00 | 7,750.00 | 3,344.81 | 22,158 |
| 2022-02-14 | 7,900.00 | 8,040.00 | 7,770.00 | 7,860.00 | 3,392.29 | 27,256 |
| 2022-02-11 | 8,040.00 | 8,140.00 | 7,990.00 | 8,050.00 | 3,474.29 | 35,238 |
| 2022-02-10 | 8,020.00 | 8,300.00 | 7,950.00 | 8,140.00 | 3,513.13 | 126,948 |
| 2022-02-09 | 8,200.00 | 8,230.00 | 8,100.00 | 8,140.00 | 3,513.13 | 11,842 |
| 2022-02-08 | 7,920.00 | 8,240.00 | 7,920.00 | 8,200.00 | 3,539.03 | 33,420 |
| 2022-02-07 | 8,090.00 | 8,090.00 | 7,920.00 | 7,920.00 | 3,418.18 | 27,810 |
| 2022-02-04 | 7,900.00 | 8,090.00 | 7,850.00 | 8,090.00 | 3,491.55 | 46,570 |
| 2022-02-03 | 7,800.00 | 7,960.00 | 7,750.00 | 7,900.00 | 3,409.55 | 26,888 |
| 2022-01-28 | 7,750.00 | 7,770.00 | 7,500.00 | 7,750.00 | 3,344.81 | 34,586 |
| 2022-01-27 | 7,700.00 | 7,780.00 | 7,420.00 | 7,740.00 | 3,340.50 | 49,750 |
| 2022-01-26 | 7,680.00 | 7,750.00 | 7,550.00 | 7,700.00 | 3,323.23 | 33,346 |
| 2022-01-25 | 7,770.00 | 7,950.00 | 7,600.00 | 7,630.00 | 3,293.02 | 55,294 |
| 2022-01-24 | 8,050.00 | 8,050.00 | 7,410.00 | 7,770.00 | 3,353.44 | 41,246 |
| 2022-01-21 | 8,150.00 | 8,210.00 | 8,100.00 | 8,150.00 | 3,517.45 | 28,028 |
| 2022-01-20 | 7,930.00 | 8,110.00 | 7,930.00 | 8,100.00 | 3,495.87 | 32,362 |
| 2022-01-19 | 7,950.00 | 8,000.00 | 7,800.00 | 7,930.00 | 3,422.50 | 36,418 |
| 2022-01-18 | 8,000.00 | 8,120.00 | 7,820.00 | 7,990.00 | 3,448.39 | 41,076 |
| 2022-01-17 | 8,270.00 | 8,270.00 | 7,880.00 | 8,000.00 | 3,452.71 | 181,998 |
| 2022-01-14 | 8,300.00 | 8,330.00 | 8,230.00 | 8,280.00 | 3,573.55 | 21,732 |
| 2022-01-13 | 8,420.00 | 8,420.00 | 8,210.00 | 8,330.00 | 3,595.13 | 28,882 |
| 2022-01-12 | 8,250.00 | 8,410.00 | 8,210.00 | 8,340.00 | 3,599.45 | 37,484 |
| 2022-01-11 | 8,250.00 | 8,340.00 | 8,130.00 | 8,250.00 | 3,560.61 | 65,486 |
| 2022-01-10 | 8,350.00 | 8,400.00 | 8,260.00 | 8,350.00 | 3,603.76 | 75,090 |
| 2022-01-07 | 8,120.00 | 8,420.00 | 8,120.00 | 8,350.00 | 3,603.76 | 298,846 |
| 2022-01-06 | 8,030.00 | 8,150.00 | 8,020.00 | 8,110.00 | 3,500.18 | 44,364 |
| 2022-01-05 | 8,170.00 | 8,180.00 | 8,020.00 | 8,120.00 | 3,504.50 | 40,812 |
| 2022-01-04 | 7,970.00 | 8,160.00 | 7,970.00 | 8,160.00 | 3,521.76 | 83,312 |
| 2022-01-03 | 7,820.00 | 7,970.00 | 7,820.00 | 7,960.00 | 3,435.45 | 33,144 |
| 2021-12-30 | 7,800.00 | 7,860.00 | 7,780.00 | 7,810.00 | 3,370.71 | 24,736 |
| 2021-12-29 | 7,830.00 | 7,870.00 | 7,710.00 | 7,780.00 | 3,357.76 | 29,898 |
| 2021-12-28 | 7,780.00 | 7,890.00 | 7,750.00 | 7,780.00 | 3,293.02 | 35,144 |
| 2021-12-27 | 7,740.00 | 7,800.00 | 7,740.00 | 7,770.00 | 3,288.79 | 27,560 |
| 2021-12-24 | 7,670.00 | 7,900.00 | 7,670.00 | 7,740.00 | 3,276.09 | 33,230 |
| 2021-12-23 | 7,660.00 | 7,860.00 | 7,610.00 | 7,660.00 | 3,242.23 | 34,840 |
| 2021-12-22 | 7,680.00 | 7,750.00 | 7,570.00 | 7,640.00 | 3,233.76 | 21,964 |
| 2021-12-21 | 7,530.00 | 7,680.00 | 7,350.00 | 7,680.00 | 3,250.69 | 53,650 |
| 2021-12-20 | 7,930.00 | 7,940.00 | 7,580.00 | 7,580.00 | 3,208.37 | 45,420 |
| 2021-12-17 | 7,980.00 | 7,980.00 | 7,870.00 | 7,960.00 | 3,369.21 | 23,526 |
| 2021-12-16 | 8,000.00 | 8,010.00 | 7,900.00 | 8,000.00 | 3,386.14 | 18,432 |
| 2021-12-15 | 8,000.00 | 8,080.00 | 7,900.00 | 8,080.00 | 3,420.00 | 16,720 |
| 2021-12-14 | 8,040.00 | 8,090.00 | 7,870.00 | 8,080.00 | 3,420.00 | 26,654 |
| 2021-12-13 | 7,920.00 | 8,190.00 | 7,920.00 | 8,120.00 | 3,436.93 | 88,164 |
| 2021-12-10 | 7,850.00 | 7,910.00 | 7,790.00 | 7,910.00 | 3,348.05 | 25,650 |
| 2021-12-09 | 7,860.00 | 7,920.00 | 7,750.00 | 7,850.00 | 3,322.65 | 16,152 |
| 2021-12-08 | 7,890.00 | 8,020.00 | 7,500.00 | 7,860.00 | 3,326.88 | 45,022 |
| 2021-12-07 | 7,960.00 | 7,990.00 | 7,800.00 | 7,890.00 | 3,339.58 | 36,260 |
| 2021-12-06 | 7,720.00 | 8,090.00 | 7,720.00 | 7,960.00 | 3,369.21 | 64,342 |
| 2021-12-03 | 7,640.00 | 7,780.00 | 7,620.00 | 7,720.00 | 3,267.62 | 48,978 |
| 2021-12-02 | 7,510.00 | 7,720.00 | 7,500.00 | 7,640.00 | 3,233.76 | 51,424 |
| 2021-12-01 | 7,510.00 | 7,530.00 | 7,300.00 | 7,510.00 | 3,178.74 | 29,432 |
| 2021-11-30 | 7,670.00 | 7,750.00 | 7,290.00 | 7,520.00 | 3,182.97 | 49,374 |
| 2021-11-29 | 7,660.00 | 7,670.00 | 7,470.00 | 7,670.00 | 3,246.46 | 30,076 |
| 2021-11-26 | 7,780.00 | 7,830.00 | 7,670.00 | 7,670.00 | 3,246.46 | 31,180 |
| 2021-11-25 | 7,770.00 | 7,830.00 | 7,730.00 | 7,780.00 | 3,293.02 | 24,382 |
| 2021-11-24 | 7,800.00 | 7,880.00 | 7,720.00 | 7,770.00 | 3,288.79 | 23,672 |
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.