ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 4,764.14 | 4,879.69 | 4,710.81 | 4,853.02 | 24,265.11 | 2,904 |
| 2024-01-25 | 4,870.80 | 4,906.35 | 4,764.14 | 4,764.14 | 23,820.70 | 5,154 |
| 2024-01-24 | 4,959.68 | 5,030.79 | 4,817.47 | 4,924.13 | 24,620.65 | 5,173 |
| 2024-01-23 | 4,799.69 | 5,039.68 | 4,799.69 | 5,004.12 | 25,020.62 | 11,762 |
| 2024-01-22 | 4,906.35 | 4,924.13 | 4,755.25 | 4,888.58 | 24,442.88 | 6,548 |
| 2024-01-19 | 4,755.25 | 4,933.02 | 4,701.92 | 4,790.80 | 23,954.02 | 9,314 |
| 2024-01-18 | 4,755.25 | 4,835.25 | 4,621.93 | 4,790.80 | 23,954.02 | 6,204 |
| 2024-01-17 | 4,799.69 | 4,799.69 | 4,595.26 | 4,701.92 | 23,509.61 | 4,236 |
| 2024-01-16 | 4,853.02 | 4,853.02 | 4,604.15 | 4,728.59 | 23,642.93 | 5,274 |
| 2024-01-15 | 4,888.58 | 4,888.58 | 4,764.14 | 4,790.80 | 23,954.02 | 2,972 |
| 2024-01-12 | 4,924.13 | 4,941.91 | 4,755.25 | 4,844.13 | 24,220.67 | 6,816 |
| 2024-01-11 | 5,030.79 | 5,057.45 | 4,897.46 | 4,924.13 | 24,620.65 | 4,485 |
| 2024-01-10 | 4,879.69 | 5,084.12 | 4,817.47 | 5,021.90 | 25,109.50 | 11,246 |
| 2024-01-09 | 5,021.90 | 5,021.90 | 4,817.47 | 4,879.69 | 24,398.44 | 9,700 |
| 2024-01-08 | 5,066.34 | 5,181.89 | 4,888.58 | 4,941.91 | 24,709.53 | 18,486 |
| 2024-01-05 | 4,853.02 | 5,013.01 | 4,853.02 | 4,986.35 | 24,931.74 | 10,391 |
| 2024-01-04 | 4,853.02 | 4,977.46 | 4,853.02 | 4,915.24 | 24,576.20 | 9,177 |
| 2024-01-03 | 4,835.25 | 5,004.12 | 4,835.25 | 4,906.35 | 24,531.76 | 13,963 |
| 2024-01-02 | 4,666.37 | 4,950.79 | 4,648.59 | 4,915.24 | 24,576.20 | 17,602 |
| 2023-12-28 | 4,710.81 | 4,710.81 | 4,630.81 | 4,710.81 | 23,554.05 | 3,980 |
| 2023-12-27 | 4,693.03 | 4,693.03 | 4,479.71 | 4,684.14 | 23,420.72 | 16,130 |
| 2023-12-26 | 4,719.70 | 4,835.25 | 4,577.48 | 4,621.93 | 23,109.63 | 11,814 |
| 2023-12-22 | 4,577.48 | 4,861.91 | 4,337.50 | 4,719.70 | 23,598.49 | 23,236 |
| 2023-12-21 | 4,621.93 | 4,621.93 | 4,439.72 | 4,506.38 | 22,531.89 | 9,936 |
| 2023-12-20 | 4,630.81 | 4,630.81 | 4,559.71 | 4,595.26 | 22,976.31 | 8,646 |
| 2023-12-19 | 4,524.15 | 4,630.81 | 4,524.15 | 4,613.04 | 23,065.19 | 3,078 |
| 2023-12-18 | 4,613.04 | 4,710.81 | 4,497.49 | 4,630.81 | 23,154.07 | 14,402 |
| 2023-12-15 | 4,639.70 | 4,666.37 | 4,559.71 | 4,613.04 | 23,065.19 | 5,327 |
| 2023-12-14 | 4,666.37 | 4,773.03 | 4,613.04 | 4,648.59 | 23,242.96 | 9,544 |
| 2023-12-13 | 4,604.15 | 4,915.24 | 4,497.49 | 4,666.37 | 23,331.84 | 24,331 |
| 2023-12-12 | 4,541.93 | 4,613.04 | 4,470.82 | 4,577.48 | 22,887.42 | 10,518 |
| 2023-12-11 | 4,550.82 | 4,684.14 | 4,550.82 | 4,586.37 | 22,931.86 | 8,594 |
| 2023-12-08 | 4,764.14 | 4,808.58 | 4,586.37 | 4,586.37 | 22,931.86 | 20,676 |
| 2023-12-07 | 4,737.47 | 4,781.92 | 4,621.93 | 4,755.25 | 23,776.26 | 9,604 |
| 2023-12-06 | 4,666.37 | 4,888.58 | 4,666.37 | 4,790.80 | 23,954.02 | 8,867 |
| 2023-12-05 | 4,879.69 | 4,941.91 | 4,675.26 | 4,701.92 | 23,509.61 | 22,881 |
| 2023-12-04 | 5,013.01 | 5,030.79 | 4,906.35 | 4,941.91 | 24,709.53 | 7,814 |
| 2023-12-01 | 4,924.13 | 5,084.12 | 4,870.80 | 5,013.01 | 25,065.06 | 9,438 |
| 2023-11-30 | 5,013.01 | 5,101.90 | 4,906.35 | 4,924.13 | 24,620.65 | 10,718 |
| 2023-11-29 | 5,057.45 | 5,199.67 | 5,004.12 | 5,004.12 | 25,020.62 | 6,685 |
| 2023-11-28 | 5,101.90 | 5,332.99 | 4,906.35 | 5,057.45 | 25,287.27 | 57,790 |
| 2023-11-27 | 5,066.34 | 5,155.23 | 4,888.58 | 5,075.23 | 25,376.15 | 22,484 |
| 2023-11-24 | 5,013.01 | 5,101.90 | 5,004.12 | 5,084.12 | 25,420.59 | 18,554 |
| 2023-11-23 | 4,924.13 | 5,146.34 | 4,924.13 | 5,048.57 | 25,242.83 | 22,132 |
| 2023-11-22 | 4,719.70 | 5,101.90 | 4,684.14 | 4,977.46 | 24,887.30 | 53,566 |
| 2023-11-21 | 4,755.25 | 4,826.36 | 4,639.70 | 4,755.25 | 23,776.26 | 27,374 |
| 2023-11-20 | 4,648.59 | 4,781.92 | 4,595.26 | 4,684.14 | 23,420.72 | 19,977 |
| 2023-11-17 | 4,408.61 | 4,764.14 | 4,355.28 | 4,630.81 | 23,154.07 | 57,091 |
| 2023-11-16 | 4,359.72 | 4,408.61 | 4,293.06 | 4,408.61 | 22,043.03 | 5,812 |
| 2023-11-15 | 4,333.06 | 4,439.72 | 4,324.17 | 4,350.83 | 21,754.16 | 5,077 |
| 2023-11-14 | 4,377.50 | 4,408.61 | 4,270.84 | 4,364.16 | 21,820.82 | 4,351 |
| 2023-11-13 | 4,137.51 | 4,421.94 | 4,137.51 | 4,377.50 | 21,887.49 | 20,874 |
| 2023-11-10 | 4,088.63 | 4,239.73 | 4,026.41 | 4,213.06 | 21,065.32 | 6,622 |
| 2023-11-09 | 4,177.51 | 4,177.51 | 4,088.63 | 4,124.18 | 20,620.90 | 3,351 |
| 2023-11-08 | 4,306.39 | 4,306.39 | 4,124.18 | 4,177.51 | 20,887.55 | 5,315 |
| 2023-11-07 | 4,208.62 | 4,333.06 | 4,133.07 | 4,261.95 | 21,309.75 | 13,473 |
| 2023-11-06 | 4,168.62 | 4,470.82 | 4,168.62 | 4,293.06 | 21,465.29 | 10,660 |
| 2023-11-03 | 4,088.63 | 4,355.28 | 4,088.63 | 4,168.62 | 20,843.11 | 14,213 |
| 2023-11-02 | 4,221.95 | 4,221.95 | 3,750.87 | 4,088.63 | 20,443.14 | 26,026 |
| 2023-11-01 | 3,670.88 | 3,750.87 | 3,595.33 | 3,661.99 | 18,309.94 | 8,395 |
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.