ICD Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	13,050.00	13,300.00	12,850.00	13,150.00	12,657.01	78,331
2021-11-23	13,450.00	13,600.00	13,150.00	13,150.00	12,657.01	59,414
2021-11-22	13,350.00	13,700.00	13,350.00	13,600.00	13,090.14	146,428
2021-11-19	13,350.00	13,550.00	13,300.00	13,450.00	12,945.77	89,099
2021-11-18	13,250.00	13,550.00	12,900.00	13,350.00	12,849.51	257,736
2021-11-17	12,200.00	13,100.00	12,050.00	12,900.00	12,416.38	189,027
2021-11-16	12,550.00	12,650.00	12,100.00	12,300.00	11,838.88	65,927
2021-11-15	12,800.00	12,950.00	12,350.00	12,650.00	12,175.76	64,531
2021-11-12	12,000.00	12,700.00	11,900.00	12,700.00	12,223.88	116,967
2021-11-11	12,050.00	12,400.00	11,850.00	11,900.00	11,453.87	101,281
2021-11-10	12,200.00	12,400.00	12,050.00	12,100.00	11,646.38	64,368
2021-11-09	12,600.00	12,600.00	12,300.00	12,350.00	11,887.00	28,531
2021-11-08	12,450.00	12,650.00	12,400.00	12,450.00	11,983.25	38,386
2021-11-05	12,650.00	12,750.00	12,400.00	12,600.00	12,127.63	54,817
2021-11-04	13,300.00	13,300.00	12,550.00	12,700.00	12,223.88	77,664
2021-11-03	12,750.00	13,300.00	12,750.00	13,000.00	12,512.64	115,608
2021-11-02	12,200.00	12,950.00	12,200.00	12,850.00	12,368.26	146,118
2021-11-01	12,650.00	12,650.00	12,050.00	12,200.00	11,742.63	91,898
2021-10-29	12,900.00	12,950.00	12,450.00	12,500.00	12,031.38	41,747
2021-10-28	12,650.00	12,950.00	12,400.00	12,800.00	12,320.13	67,689
2021-10-27	12,600.00	12,800.00	12,500.00	12,650.00	12,175.76	37,443
2021-10-26	12,300.00	12,550.00	12,300.00	12,500.00	12,031.38	36,162
2021-10-25	12,300.00	12,400.00	12,150.00	12,300.00	11,838.88	35,460

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.