IDP Corp Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,430.00 | 8,580.00 | 8,370.00 | 8,510.00 | 3,672.82 | 84,006 |
| 2022-05-18 | 8,670.00 | 8,990.00 | 8,610.00 | 8,710.00 | 3,759.14 | 259,574 |
| 2022-05-17 | 8,430.00 | 8,750.00 | 8,430.00 | 8,670.00 | 3,741.87 | 151,682 |
| 2022-05-16 | 8,520.00 | 8,540.00 | 8,400.00 | 8,430.00 | 3,638.29 | 56,016 |
| 2022-05-13 | 7,970.00 | 8,450.00 | 7,970.00 | 8,400.00 | 3,625.34 | 73,488 |
| 2022-05-12 | 8,350.00 | 8,350.00 | 7,700.00 | 8,030.00 | 3,465.66 | 77,570 |
| 2022-05-11 | 8,080.00 | 8,440.00 | 8,080.00 | 8,380.00 | 3,616.71 | 35,076 |
| 2022-05-10 | 8,070.00 | 8,190.00 | 7,870.00 | 8,150.00 | 3,517.45 | 40,916 |
| 2022-05-09 | 8,520.00 | 8,550.00 | 8,150.00 | 8,290.00 | 3,577.87 | 44,062 |
| 2022-05-06 | 8,480.00 | 8,690.00 | 8,340.00 | 8,520.00 | 3,677.13 | 52,260 |
| 2022-05-04 | 8,720.00 | 8,720.00 | 8,470.00 | 8,490.00 | 3,664.19 | 56,624 |
| 2022-05-03 | 8,570.00 | 8,800.00 | 8,540.00 | 8,600.00 | 3,711.66 | 58,848 |
| 2022-05-02 | 8,100.00 | 8,700.00 | 8,060.00 | 8,560.00 | 3,694.40 | 163,656 |
| 2022-04-29 | 8,140.00 | 8,230.00 | 8,070.00 | 8,100.00 | 3,495.87 | 49,270 |
| 2022-04-28 | 8,000.00 | 8,140.00 | 7,950.00 | 8,140.00 | 3,513.13 | 31,164 |
| 2022-04-27 | 8,030.00 | 8,070.00 | 7,870.00 | 8,060.00 | 3,478.60 | 45,092 |
| 2022-04-26 | 8,090.00 | 8,130.00 | 7,950.00 | 8,110.00 | 3,500.18 | 80,502 |
| 2022-04-25 | 8,060.00 | 8,160.00 | 7,950.00 | 8,140.00 | 3,513.13 | 93,438 |
| 2022-04-22 | 8,430.00 | 8,430.00 | 8,200.00 | 8,250.00 | 3,560.61 | 40,238 |
| 2022-04-21 | 8,480.00 | 8,480.00 | 8,360.00 | 8,430.00 | 3,638.29 | 24,598 |
| 2022-04-20 | 8,540.00 | 8,560.00 | 8,380.00 | 8,480.00 | 3,659.87 | 42,876 |
| 2022-04-19 | 8,270.00 | 8,510.00 | 8,150.00 | 8,440.00 | 3,642.61 | 44,556 |
| 2022-04-18 | 8,460.00 | 8,600.00 | 8,270.00 | 8,270.00 | 3,569.24 | 41,612 |
| 2022-04-15 | 8,420.00 | 8,510.00 | 8,350.00 | 8,360.00 | 3,608.08 | 23,764 |
| 2022-04-14 | 8,560.00 | 8,650.00 | 8,490.00 | 8,510.00 | 3,672.82 | 27,588 |
| 2022-04-13 | 8,400.00 | 8,600.00 | 8,360.00 | 8,540.00 | 3,685.77 | 33,346 |
| 2022-04-12 | 8,330.00 | 8,480.00 | 8,250.00 | 8,450.00 | 3,646.92 | 35,042 |
| 2022-04-11 | 8,470.00 | 8,580.00 | 8,370.00 | 8,520.00 | 3,677.13 | 27,710 |
| 2022-04-08 | 8,440.00 | 8,490.00 | 8,360.00 | 8,480.00 | 3,659.87 | 33,314 |
| 2022-04-07 | 8,570.00 | 8,630.00 | 8,420.00 | 8,520.00 | 3,677.13 | 78,186 |
| 2022-04-06 | 8,700.00 | 8,770.00 | 8,550.00 | 8,730.00 | 3,767.77 | 61,404 |
| 2022-04-05 | 8,850.00 | 8,850.00 | 8,640.00 | 8,800.00 | 3,797.98 | 123,584 |
| 2022-04-04 | 8,520.00 | 8,880.00 | 8,290.00 | 8,850.00 | 3,819.56 | 544,644 |
| 2022-04-01 | 7,920.00 | 8,270.00 | 7,870.00 | 8,270.00 | 3,569.24 | 224,840 |
| 2022-03-31 | 7,850.00 | 7,940.00 | 7,830.00 | 7,910.00 | 3,413.87 | 62,240 |
| 2022-03-30 | 7,840.00 | 7,870.00 | 7,810.00 | 7,860.00 | 3,392.29 | 19,632 |
| 2022-03-29 | 7,800.00 | 7,880.00 | 7,780.00 | 7,830.00 | 3,379.34 | 35,412 |
| 2022-03-28 | 7,840.00 | 7,920.00 | 7,780.00 | 7,780.00 | 3,357.76 | 40,090 |
| 2022-03-25 | 7,800.00 | 7,850.00 | 7,730.00 | 7,800.00 | 3,366.39 | 42,340 |
| 2022-03-24 | 7,760.00 | 7,840.00 | 7,620.00 | 7,800.00 | 3,366.39 | 63,874 |
| 2022-03-23 | 7,750.00 | 7,760.00 | 7,640.00 | 7,760.00 | 3,349.13 | 62,590 |
| 2022-03-22 | 7,680.00 | 7,740.00 | 7,640.00 | 7,710.00 | 3,327.55 | 36,802 |
| 2022-03-21 | 7,850.00 | 7,850.00 | 7,670.00 | 7,710.00 | 3,327.55 | 51,138 |
| 2022-03-18 | 7,800.00 | 7,800.00 | 7,660.00 | 7,780.00 | 3,357.76 | 19,268 |
| 2022-03-17 | 7,650.00 | 7,740.00 | 7,640.00 | 7,680.00 | 3,314.60 | 40,596 |
| 2022-03-16 | 7,510.00 | 7,580.00 | 7,470.00 | 7,580.00 | 3,271.44 | 18,022 |
| 2022-03-15 | 7,530.00 | 7,590.00 | 7,470.00 | 7,500.00 | 3,236.91 | 20,238 |
| 2022-03-14 | 7,700.00 | 7,770.00 | 7,570.00 | 7,600.00 | 3,280.07 | 24,992 |
| 2022-03-11 | 7,650.00 | 7,850.00 | 7,570.00 | 7,690.00 | 3,318.92 | 40,144 |
| 2022-03-10 | 7,550.00 | 7,730.00 | 7,540.00 | 7,650.00 | 3,301.65 | 19,784 |
| 2022-03-08 | 7,410.00 | 7,630.00 | 7,370.00 | 7,540.00 | 3,254.18 | 48,738 |
| 2022-03-07 | 7,660.00 | 7,670.00 | 7,430.00 | 7,500.00 | 3,236.91 | 66,056 |
| 2022-03-04 | 7,850.00 | 7,850.00 | 7,670.00 | 7,680.00 | 3,314.60 | 59,164 |
| 2022-03-03 | 8,040.00 | 8,040.00 | 7,800.00 | 7,850.00 | 3,387.97 | 44,426 |
| 2022-03-02 | 7,910.00 | 8,030.00 | 7,870.00 | 7,970.00 | 3,439.76 | 27,304 |
| 2022-02-28 | 7,830.00 | 7,960.00 | 7,680.00 | 7,910.00 | 3,413.87 | 25,408 |
| 2022-02-25 | 7,690.00 | 7,870.00 | 7,690.00 | 7,850.00 | 3,387.97 | 20,544 |
| 2022-02-24 | 7,810.00 | 7,830.00 | 7,600.00 | 7,770.00 | 3,353.44 | 23,172 |
| 2022-02-23 | 7,720.00 | 7,910.00 | 7,680.00 | 7,810.00 | 3,370.71 | 14,038 |
| 2022-02-22 | 7,990.00 | 8,010.00 | 7,750.00 | 7,750.00 | 3,344.81 | 29,526 |
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.