IDP Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,160.00 | 5,200.00 | 5,030.00 | 5,080.00 | 4,916.13 | 8,789 |
| 2025-10-23 | 4,980.00 | 5,170.00 | 4,945.00 | 5,160.00 | 4,993.55 | 9,209 |
| 2025-10-22 | 4,870.00 | 4,980.00 | 4,835.00 | 4,980.00 | 4,819.35 | 5,903 |
| 2025-10-21 | 4,990.00 | 4,995.00 | 4,870.00 | 4,870.00 | 4,712.90 | 11,302 |
| 2025-10-20 | 4,840.00 | 4,990.00 | 4,840.00 | 4,990.00 | 4,829.03 | 12,334 |
| 2025-10-17 | 4,915.00 | 4,935.00 | 4,730.00 | 4,870.00 | 4,712.90 | 28,241 |
| 2025-10-16 | 4,865.00 | 4,980.00 | 4,845.00 | 4,915.00 | 4,756.45 | 27,277 |
| 2025-10-15 | 4,940.00 | 5,000.00 | 4,935.00 | 4,970.00 | 4,809.68 | 16,588 |
| 2025-10-14 | 5,000.00 | 5,000.00 | 4,840.00 | 4,965.00 | 4,804.84 | 21,200 |
| 2025-10-13 | 4,900.00 | 5,040.00 | 4,885.00 | 4,995.00 | 4,833.87 | 13,250 |
| 2025-10-10 | 4,990.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,790.32 | 12,096 |
| 2025-10-02 | 5,030.00 | 5,030.00 | 4,920.00 | 4,930.00 | 4,770.97 | 10,696 |
| 2025-10-01 | 5,000.00 | 5,010.00 | 4,950.00 | 5,000.00 | 4,838.71 | 6,913 |
| 2025-09-30 | 4,900.00 | 4,970.00 | 4,885.00 | 4,965.00 | 4,804.84 | 18,320 |
| 2025-09-29 | 4,985.00 | 5,030.00 | 4,945.00 | 4,990.00 | 4,829.03 | 11,095 |
| 2025-09-26 | 4,995.00 | 4,995.00 | 4,895.00 | 4,985.00 | 4,824.19 | 10,927 |
| 2025-09-25 | 5,030.00 | 5,030.00 | 4,920.00 | 4,975.00 | 4,814.52 | 6,574 |
| 2025-09-24 | 5,180.00 | 5,180.00 | 4,920.00 | 4,990.00 | 4,829.03 | 23,180 |
| 2025-09-23 | 5,140.00 | 5,150.00 | 5,070.00 | 5,070.00 | 4,906.45 | 11,033 |
| 2025-09-22 | 5,120.00 | 5,200.00 | 5,120.00 | 5,140.00 | 4,974.19 | 7,205 |
| 2025-09-19 | 5,150.00 | 5,200.00 | 5,100.00 | 5,150.00 | 4,983.87 | 11,010 |
| 2025-09-18 | 5,280.00 | 5,280.00 | 5,150.00 | 5,150.00 | 4,983.87 | 17,551 |
| 2025-09-17 | 5,360.00 | 5,360.00 | 5,190.00 | 5,280.00 | 5,109.68 | 12,597 |
| 2025-09-16 | 5,520.00 | 5,520.00 | 5,280.00 | 5,400.00 | 5,225.81 | 16,866 |
| 2025-09-15 | 5,450.00 | 5,520.00 | 5,400.00 | 5,450.00 | 5,274.19 | 11,368 |
| 2025-09-12 | 5,420.00 | 5,540.00 | 5,380.00 | 5,450.00 | 5,274.19 | 7,618 |
| 2025-09-11 | 5,520.00 | 5,520.00 | 5,200.00 | 5,480.00 | 5,303.23 | 23,192 |
| 2025-09-10 | 5,460.00 | 5,460.00 | 5,350.00 | 5,360.00 | 5,187.10 | 3,206 |
| 2025-09-09 | 5,410.00 | 5,460.00 | 5,370.00 | 5,410.00 | 5,235.48 | 7,544 |
| 2025-09-08 | 5,450.00 | 5,450.00 | 5,360.00 | 5,410.00 | 5,235.48 | 8,360 |
| 2025-09-05 | 5,350.00 | 5,450.00 | 5,310.00 | 5,450.00 | 5,274.19 | 8,688 |
| 2025-09-04 | 5,290.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,148.39 | 6,198 |
| 2025-09-03 | 5,190.00 | 5,350.00 | 5,150.00 | 5,310.00 | 5,138.71 | 21,117 |
| 2025-09-02 | 5,500.00 | 5,530.00 | 5,290.00 | 5,300.00 | 5,129.03 | 11,264 |
| 2025-09-01 | 5,470.00 | 5,500.00 | 5,360.00 | 5,410.00 | 5,235.48 | 14,991 |
| 2025-08-29 | 5,450.00 | 5,560.00 | 5,090.00 | 5,480.00 | 5,303.23 | 30,386 |
| 2025-08-28 | 5,520.00 | 5,520.00 | 5,410.00 | 5,450.00 | 5,274.19 | 5,994 |
| 2025-08-27 | 5,640.00 | 5,680.00 | 5,420.00 | 5,540.00 | 5,361.29 | 23,087 |
| 2025-08-26 | 5,400.00 | 5,650.00 | 5,380.00 | 5,640.00 | 5,458.06 | 43,610 |
| 2025-08-25 | 5,360.00 | 5,460.00 | 5,090.00 | 5,400.00 | 5,225.81 | 23,506 |
| 2025-08-22 | 5,310.00 | 5,340.00 | 5,260.00 | 5,320.00 | 5,148.39 | 8,998 |
| 2025-08-21 | 5,290.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,138.71 | 9,060 |
| 2025-08-20 | 5,400.00 | 5,410.00 | 5,200.00 | 5,300.00 | 5,129.03 | 25,974 |
| 2025-08-19 | 5,520.00 | 5,520.00 | 5,310.00 | 5,400.00 | 5,225.81 | 41,121 |
| 2025-08-18 | 5,030.00 | 5,400.00 | 4,950.00 | 5,300.00 | 5,129.03 | 88,370 |
| 2025-08-14 | 4,700.00 | 5,030.00 | 4,700.00 | 4,925.00 | 4,766.13 | 75,136 |
| 2025-08-13 | 4,710.00 | 4,750.00 | 4,685.00 | 4,700.00 | 4,548.39 | 2,408 |
| 2025-08-12 | 4,730.00 | 4,760.00 | 4,670.00 | 4,710.00 | 4,558.06 | 9,711 |
| 2025-08-11 | 4,755.00 | 4,780.00 | 4,705.00 | 4,730.00 | 4,577.42 | 24,839 |
| 2025-08-08 | 4,845.00 | 4,845.00 | 4,705.00 | 4,750.00 | 4,596.77 | 2,690 |
| 2025-08-07 | 4,785.00 | 4,845.00 | 4,745.00 | 4,750.00 | 4,596.77 | 3,545 |
| 2025-08-06 | 4,795.00 | 4,800.00 | 4,760.00 | 4,795.00 | 4,640.32 | 2,041 |
| 2025-08-05 | 4,860.00 | 4,985.00 | 4,795.00 | 4,795.00 | 4,640.32 | 4,372 |
| 2025-08-04 | 4,745.00 | 5,030.00 | 4,710.00 | 4,855.00 | 4,698.39 | 8,512 |
| 2025-08-01 | 4,780.00 | 4,825.00 | 4,660.00 | 4,750.00 | 4,596.77 | 26,892 |
| 2025-07-31 | 4,700.00 | 4,830.00 | 4,700.00 | 4,830.00 | 4,674.19 | 13,352 |
| 2025-07-30 | 4,780.00 | 4,780.00 | 4,690.00 | 4,725.00 | 4,572.58 | 5,091 |
| 2025-07-29 | 4,690.00 | 4,970.00 | 4,630.00 | 4,705.00 | 4,553.23 | 13,903 |
| 2025-07-28 | 4,695.00 | 4,770.00 | 4,660.00 | 4,690.00 | 4,538.71 | 11,481 |
| 2025-07-25 | 4,690.00 | 4,775.00 | 4,650.00 | 4,695.00 | 4,543.55 | 20,011 |
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.