ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,724.21 | 3,910.86 | 3,724.21 | 3,795.31 | 18,976.56 | 6,638 |
| 2024-07-23 | 3,866.42 | 3,928.64 | 3,764.20 | 3,764.20 | 18,821.02 | 12,533 |
| 2024-07-22 | 3,999.74 | 4,030.85 | 3,866.42 | 3,866.42 | 19,332.10 | 9,821 |
| 2024-07-19 | 4,035.30 | 4,053.07 | 3,946.41 | 4,044.19 | 20,220.93 | 15,577 |
| 2024-07-18 | 4,244.17 | 4,244.17 | 3,999.74 | 4,035.30 | 20,176.49 | 14,752 |
| 2024-07-17 | 4,177.51 | 4,275.28 | 4,159.73 | 4,221.95 | 21,109.76 | 10,814 |
| 2024-07-16 | 4,319.72 | 4,337.50 | 4,177.51 | 4,177.51 | 20,887.55 | 6,172 |
| 2024-07-15 | 4,261.95 | 4,444.16 | 4,230.84 | 4,328.61 | 21,643.06 | 14,893 |
| 2024-07-12 | 4,275.28 | 4,355.28 | 4,186.40 | 4,270.84 | 21,354.19 | 3,930 |
| 2024-07-11 | 4,244.17 | 4,350.83 | 4,226.40 | 4,279.73 | 21,398.63 | 7,853 |
| 2024-07-10 | 4,213.06 | 4,293.06 | 4,195.29 | 4,284.17 | 21,420.85 | 8,716 |
| 2024-07-09 | 4,257.51 | 4,417.49 | 4,208.62 | 4,253.06 | 21,265.30 | 11,468 |
| 2024-07-08 | 4,359.72 | 4,359.72 | 4,195.29 | 4,257.51 | 21,287.53 | 5,213 |
| 2024-07-05 | 4,350.83 | 4,355.28 | 4,217.51 | 4,261.95 | 21,309.75 | 12,316 |
| 2024-07-04 | 4,195.29 | 4,381.94 | 4,195.29 | 4,355.28 | 21,776.38 | 4,637 |
| 2024-07-03 | 4,208.62 | 4,275.28 | 4,168.62 | 4,244.17 | 21,220.86 | 12,406 |
| 2024-07-02 | 4,297.50 | 4,350.83 | 4,186.40 | 4,284.17 | 21,420.85 | 8,735 |
| 2024-07-01 | 4,195.29 | 4,470.82 | 4,115.29 | 4,341.94 | 21,709.72 | 16,306 |
| 2024-06-28 | 4,088.63 | 4,230.84 | 4,035.30 | 4,133.07 | 20,665.34 | 3,562 |
| 2024-06-27 | 4,048.63 | 4,159.73 | 4,008.63 | 4,066.41 | 20,332.03 | 9,393 |
| 2024-06-26 | 4,155.29 | 4,164.18 | 4,053.07 | 4,070.85 | 20,354.25 | 4,686 |
| 2024-06-25 | 4,097.52 | 4,159.73 | 4,048.63 | 4,133.07 | 20,665.34 | 12,943 |
| 2024-06-24 | 4,217.51 | 4,244.17 | 4,013.08 | 4,097.52 | 20,487.58 | 9,600 |
| 2024-06-21 | 4,284.17 | 4,333.06 | 4,190.84 | 4,221.95 | 21,109.76 | 8,806 |
| 2024-06-20 | 4,186.40 | 4,368.61 | 4,186.40 | 4,324.17 | 21,620.84 | 4,792 |
| 2024-06-19 | 4,248.62 | 4,288.61 | 4,190.84 | 4,261.95 | 21,309.75 | 10,386 |
| 2024-06-18 | 4,270.84 | 4,319.72 | 4,133.07 | 4,248.62 | 21,243.08 | 6,957 |
| 2024-06-17 | 4,310.84 | 4,390.83 | 4,248.62 | 4,270.84 | 21,354.19 | 9,689 |
| 2024-06-14 | 4,413.05 | 4,435.27 | 4,301.95 | 4,310.84 | 21,554.18 | 7,440 |
| 2024-06-13 | 4,648.59 | 4,684.14 | 4,399.72 | 4,413.05 | 22,065.25 | 15,310 |
| 2024-06-12 | 4,417.49 | 4,773.03 | 4,404.16 | 4,595.26 | 22,976.31 | 23,001 |
| 2024-06-11 | 4,497.49 | 4,524.15 | 4,373.05 | 4,488.60 | 22,443.01 | 9,961 |
| 2024-06-10 | 4,204.18 | 4,533.04 | 4,088.63 | 4,435.27 | 22,176.36 | 34,309 |
| 2024-06-07 | 3,959.75 | 4,781.92 | 3,959.75 | 4,159.73 | 20,798.67 | 246,909 |
| 2024-06-05 | 4,097.52 | 4,097.52 | 3,959.75 | 3,977.52 | 19,887.62 | 6,911 |
| 2024-06-04 | 4,106.40 | 4,106.40 | 4,044.19 | 4,048.63 | 20,243.15 | 9,271 |
| 2024-06-03 | 4,106.40 | 4,141.96 | 4,066.41 | 4,106.40 | 20,532.02 | 4,808 |
| 2024-05-31 | 4,093.07 | 4,128.62 | 3,955.30 | 4,106.40 | 20,532.02 | 23,448 |
| 2024-05-30 | 4,217.51 | 4,217.51 | 4,044.19 | 4,053.07 | 20,265.37 | 14,718 |
| 2024-05-29 | 4,315.28 | 4,350.83 | 4,150.85 | 4,155.29 | 20,776.45 | 16,436 |
| 2024-05-28 | 4,324.17 | 4,399.72 | 4,266.39 | 4,328.61 | 21,643.06 | 8,940 |
| 2024-05-27 | 4,586.37 | 4,586.37 | 4,319.72 | 4,355.28 | 21,776.38 | 23,250 |
| 2024-05-24 | 4,648.59 | 4,648.59 | 4,444.16 | 4,453.05 | 22,265.24 | 12,134 |
| 2024-05-23 | 4,479.71 | 4,613.04 | 4,461.94 | 4,568.60 | 22,842.98 | 23,208 |
| 2024-05-22 | 4,595.26 | 4,684.14 | 4,488.60 | 4,515.27 | 22,576.33 | 10,410 |
| 2024-05-21 | 4,586.37 | 4,693.03 | 4,559.71 | 4,586.37 | 22,931.86 | 16,970 |
| 2024-05-20 | 4,701.92 | 4,737.47 | 4,550.82 | 4,613.04 | 23,065.19 | 19,751 |
| 2024-05-17 | 4,755.25 | 4,826.36 | 4,355.28 | 4,710.81 | 23,554.05 | 46,890 |
| 2024-05-16 | 4,879.69 | 4,986.35 | 4,719.70 | 4,781.92 | 23,909.58 | 47,717 |
| 2024-05-14 | 5,955.17 | 6,132.94 | 4,879.69 | 4,879.69 | 24,398.44 | 431,250 |
| 2024-05-13 | 5,395.21 | 5,661.86 | 5,395.21 | 5,635.19 | 28,175.97 | 139,393 |
| 2024-05-10 | 5,306.33 | 5,466.32 | 5,297.44 | 5,404.10 | 27,020.49 | 20,413 |
| 2024-05-09 | 5,217.44 | 5,412.99 | 5,164.11 | 5,315.22 | 26,576.08 | 25,941 |
| 2024-05-08 | 5,332.99 | 5,448.54 | 5,128.56 | 5,217.44 | 26,087.22 | 47,426 |
| 2024-05-07 | 4,995.24 | 5,181.89 | 4,897.46 | 5,181.89 | 25,909.45 | 17,714 |
| 2024-05-03 | 4,950.79 | 5,021.90 | 4,924.13 | 4,995.24 | 24,976.18 | 9,327 |
| 2024-05-02 | 4,941.91 | 5,030.79 | 4,773.03 | 4,995.24 | 24,976.18 | 12,661 |
| 2024-04-30 | 4,799.69 | 4,941.91 | 4,790.80 | 4,941.91 | 24,709.53 | 10,602 |
| 2024-04-29 | 4,701.92 | 4,844.13 | 4,701.92 | 4,781.92 | 23,909.58 | 6,896 |
| 2024-04-26 | 4,710.81 | 4,853.02 | 4,604.15 | 4,675.26 | 23,376.28 | 15,691 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.