ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-28 | 4,470.82 | 4,773.03 | 4,461.94 | 4,755.25 | 23,776.26 | 22,684 |
| 2023-07-27 | 4,333.06 | 4,630.81 | 4,333.06 | 4,497.49 | 22,487.45 | 18,264 |
| 2023-07-26 | 4,506.38 | 4,639.70 | 4,333.06 | 4,333.06 | 21,665.28 | 44,901 |
| 2023-07-25 | 4,621.93 | 4,737.47 | 4,470.82 | 4,515.27 | 22,576.33 | 39,563 |
| 2023-07-24 | 5,039.68 | 5,057.45 | 4,613.04 | 4,684.14 | 23,420.72 | 52,743 |
| 2023-07-21 | 5,208.56 | 5,208.56 | 4,950.79 | 5,004.12 | 25,020.62 | 34,432 |
| 2023-07-20 | 5,155.23 | 5,253.00 | 5,039.68 | 5,128.56 | 25,642.80 | 8,388 |
| 2023-07-19 | 5,332.99 | 5,332.99 | 5,021.90 | 5,155.23 | 25,776.13 | 42,598 |
| 2023-07-18 | 5,279.66 | 5,359.66 | 5,270.77 | 5,306.33 | 26,531.63 | 15,930 |
| 2023-07-17 | 5,350.77 | 5,510.76 | 5,297.44 | 5,297.44 | 26,487.19 | 42,399 |
| 2023-07-14 | 5,439.65 | 5,501.87 | 5,377.43 | 5,386.32 | 26,931.61 | 17,749 |
| 2023-07-13 | 5,439.65 | 5,537.42 | 5,377.43 | 5,439.65 | 27,198.26 | 30,334 |
| 2023-07-12 | 5,306.33 | 5,572.98 | 5,306.33 | 5,439.65 | 27,198.26 | 50,551 |
| 2023-07-11 | 5,377.43 | 5,412.99 | 5,297.44 | 5,359.66 | 26,798.28 | 41,046 |
| 2023-07-10 | 5,359.66 | 6,115.16 | 5,315.22 | 5,377.43 | 26,887.17 | 1,091,475 |
| 2023-07-07 | 5,466.32 | 5,466.32 | 5,244.11 | 5,421.88 | 27,109.38 | 33,895 |
| 2023-07-06 | 5,448.54 | 5,510.76 | 5,412.99 | 5,466.32 | 27,331.58 | 12,195 |
| 2023-07-05 | 5,404.10 | 5,581.86 | 5,404.10 | 5,475.20 | 27,376.02 | 18,683 |
| 2023-07-04 | 5,492.98 | 5,626.31 | 5,404.10 | 5,439.65 | 27,198.26 | 18,085 |
| 2023-07-03 | 5,421.88 | 5,608.53 | 5,341.88 | 5,572.98 | 27,864.88 | 16,536 |
| 2023-06-30 | 5,368.55 | 5,510.76 | 5,332.99 | 5,404.10 | 27,020.49 | 16,236 |
| 2023-06-29 | 5,395.21 | 5,501.87 | 5,332.99 | 5,341.88 | 26,709.40 | 20,175 |
| 2023-06-28 | 5,492.98 | 5,661.86 | 5,404.10 | 5,439.65 | 27,198.26 | 42,444 |
| 2023-06-27 | 5,279.66 | 6,088.50 | 5,217.44 | 5,457.43 | 27,287.14 | 209,258 |
| 2023-06-26 | 5,341.88 | 5,359.66 | 5,181.89 | 5,217.44 | 26,087.22 | 17,650 |
| 2023-06-23 | 5,439.65 | 5,439.65 | 5,288.55 | 5,332.99 | 26,664.96 | 15,772 |
| 2023-06-22 | 5,324.10 | 5,421.88 | 5,253.00 | 5,386.32 | 26,931.61 | 7,721 |
| 2023-06-21 | 5,217.44 | 5,501.87 | 5,217.44 | 5,324.10 | 26,620.52 | 37,060 |
| 2023-06-20 | 5,235.22 | 5,315.22 | 5,190.78 | 5,270.77 | 26,353.87 | 13,143 |
| 2023-06-19 | 5,261.89 | 5,350.77 | 5,208.56 | 5,208.56 | 26,042.78 | 18,085 |
| 2023-06-16 | 5,359.66 | 5,377.43 | 5,253.00 | 5,288.55 | 26,442.75 | 16,222 |
| 2023-06-15 | 5,377.43 | 5,448.54 | 5,288.55 | 5,341.88 | 26,709.40 | 20,550 |
| 2023-06-14 | 5,581.86 | 5,581.86 | 5,341.88 | 5,430.76 | 27,153.82 | 16,057 |
| 2023-06-13 | 5,510.76 | 5,555.20 | 5,439.65 | 5,528.53 | 27,642.67 | 20,676 |
| 2023-06-12 | 5,421.88 | 5,546.31 | 5,412.99 | 5,519.65 | 27,598.23 | 12,311 |
| 2023-06-09 | 5,537.42 | 5,617.42 | 5,332.99 | 5,466.32 | 27,331.58 | 28,829 |
| 2023-06-08 | 5,599.64 | 5,990.73 | 5,519.65 | 5,581.86 | 27,909.32 | 53,641 |
| 2023-06-07 | 5,297.44 | 6,266.27 | 5,253.00 | 5,599.64 | 27,998.21 | 399,248 |
| 2023-06-05 | 5,253.00 | 5,350.77 | 5,199.67 | 5,235.22 | 26,176.10 | 10,546 |
| 2023-06-02 | 5,253.00 | 5,350.77 | 5,190.78 | 5,235.22 | 26,176.10 | 21,979 |
| 2023-06-01 | 5,226.33 | 5,599.64 | 5,226.33 | 5,324.10 | 26,620.52 | 26,106 |
| 2023-05-31 | 5,341.88 | 5,395.21 | 5,190.78 | 5,190.78 | 25,953.89 | 32,896 |
| 2023-05-30 | 5,430.76 | 5,564.09 | 5,359.66 | 5,359.66 | 26,798.28 | 12,477 |
| 2023-05-26 | 5,599.64 | 5,599.64 | 5,377.43 | 5,448.54 | 27,242.70 | 19,551 |
| 2023-05-25 | 5,581.86 | 5,670.75 | 5,492.98 | 5,599.64 | 27,998.21 | 7,481 |
| 2023-05-24 | 5,732.97 | 5,777.41 | 5,599.64 | 5,599.64 | 27,998.21 | 16,676 |
| 2023-05-23 | 5,857.40 | 5,892.96 | 5,768.52 | 5,804.07 | 29,020.36 | 4,584 |
| 2023-05-22 | 5,875.18 | 5,875.18 | 5,688.52 | 5,857.40 | 29,287.01 | 17,605 |
| 2023-05-19 | 5,786.30 | 5,946.29 | 5,777.41 | 5,821.85 | 29,109.25 | 7,176 |
| 2023-05-18 | 5,528.53 | 5,857.40 | 5,457.43 | 5,857.40 | 29,287.01 | 26,054 |
| 2023-05-17 | 5,457.43 | 5,599.64 | 5,430.76 | 5,492.98 | 27,464.91 | 9,334 |
| 2023-05-16 | 5,661.86 | 5,661.86 | 5,484.09 | 5,537.42 | 27,687.12 | 28,213 |
| 2023-05-15 | 5,688.52 | 5,724.08 | 5,581.86 | 5,599.64 | 27,998.21 | 25,516 |
| 2023-05-12 | 5,741.85 | 5,804.07 | 5,679.64 | 5,741.85 | 28,709.27 | 12,197 |
| 2023-05-11 | 5,812.96 | 5,937.40 | 5,715.19 | 5,795.18 | 28,975.92 | 28,427 |
| 2023-05-10 | 5,875.18 | 5,972.95 | 5,804.07 | 5,839.63 | 29,198.13 | 13,054 |
| 2023-05-09 | 5,875.18 | 5,937.40 | 5,732.97 | 5,875.18 | 29,375.90 | 32,679 |
| 2023-05-08 | 5,884.07 | 5,964.06 | 5,866.29 | 5,875.18 | 29,375.90 | 11,129 |
| 2023-05-04 | 6,008.50 | 6,008.50 | 5,857.40 | 5,875.18 | 29,375.90 | 19,220 |
| 2023-05-03 | 5,875.18 | 6,044.06 | 5,875.18 | 6,008.50 | 30,042.52 | 28,787 |
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.