ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 5,866.29 | 6,044.06 | 5,866.29 | 6,035.17 | 30,175.85 | 19,822 |
| 2023-04-28 | 5,901.84 | 5,990.73 | 5,812.96 | 5,901.84 | 29,509.22 | 14,382 |
| 2023-04-27 | 5,839.63 | 5,928.51 | 5,777.41 | 5,892.96 | 29,464.78 | 9,378 |
| 2023-04-26 | 5,839.63 | 5,972.95 | 5,830.74 | 5,839.63 | 29,198.13 | 10,503 |
| 2023-04-25 | 5,804.07 | 6,017.39 | 5,768.52 | 5,910.73 | 29,553.66 | 29,684 |
| 2023-04-24 | 5,910.73 | 5,999.62 | 5,884.07 | 5,884.07 | 29,420.34 | 22,683 |
| 2023-04-21 | 5,999.62 | 6,106.28 | 5,928.51 | 5,990.73 | 29,953.64 | 25,909 |
| 2023-04-20 | 6,292.93 | 6,292.93 | 6,052.95 | 6,061.83 | 30,309.17 | 29,015 |
| 2023-04-19 | 6,061.83 | 6,364.04 | 6,017.39 | 6,292.93 | 31,464.65 | 44,033 |
| 2023-04-18 | 6,124.05 | 6,124.05 | 6,026.28 | 6,061.83 | 30,309.17 | 17,915 |
| 2023-04-17 | 6,221.82 | 6,230.71 | 6,061.83 | 6,124.05 | 30,620.26 | 32,138 |
| 2023-04-14 | 6,079.61 | 6,230.71 | 6,079.61 | 6,186.27 | 30,931.35 | 28,093 |
| 2023-04-13 | 6,035.17 | 6,168.49 | 5,928.51 | 6,079.61 | 30,398.05 | 31,736 |
| 2023-04-12 | 6,337.37 | 6,337.37 | 6,008.50 | 6,088.50 | 30,442.50 | 56,636 |
| 2023-04-11 | 5,884.07 | 6,479.59 | 5,884.07 | 6,319.60 | 31,597.98 | 202,889 |
| 2023-04-10 | 5,866.29 | 6,221.82 | 5,644.08 | 5,937.40 | 29,686.99 | 93,614 |
| 2023-04-07 | 5,857.40 | 5,910.73 | 5,786.30 | 5,884.07 | 29,420.34 | 27,154 |
| 2023-04-06 | 6,008.50 | 6,017.39 | 5,839.63 | 5,857.40 | 29,287.01 | 38,951 |
| 2023-04-05 | 6,017.39 | 6,159.61 | 5,955.17 | 6,008.50 | 30,042.52 | 48,413 |
| 2023-04-04 | 5,937.40 | 6,106.28 | 5,821.85 | 6,008.50 | 30,042.52 | 70,096 |
| 2023-04-03 | 6,106.28 | 6,150.72 | 5,928.51 | 5,937.40 | 29,686.99 | 120,955 |
| 2023-03-31 | 6,328.48 | 6,355.15 | 6,132.94 | 6,266.27 | 31,331.33 | 68,488 |
| 2023-03-30 | 6,541.80 | 6,541.80 | 6,221.82 | 6,310.71 | 31,553.54 | 240,693 |
| 2023-03-29 | 6,977.33 | 7,039.55 | 6,808.45 | 6,844.01 | 34,220.03 | 82,535 |
| 2023-03-28 | 6,550.69 | 6,968.44 | 6,506.25 | 6,968.44 | 34,842.21 | 118,804 |
| 2023-03-27 | 6,657.35 | 6,772.90 | 6,550.69 | 6,550.69 | 32,753.46 | 52,179 |
| 2023-03-24 | 6,630.69 | 6,826.23 | 6,515.14 | 6,675.13 | 33,375.64 | 74,171 |
| 2023-03-23 | 6,621.80 | 6,808.45 | 6,524.03 | 6,612.91 | 33,064.55 | 117,101 |
| 2023-03-22 | 6,906.22 | 6,906.22 | 6,559.58 | 6,746.23 | 33,731.17 | 194,428 |
| 2023-03-21 | 6,506.25 | 7,866.16 | 6,506.25 | 6,870.67 | 34,353.36 | 2,158,363 |
| 2023-03-20 | 6,452.92 | 6,532.92 | 6,248.49 | 6,444.03 | 32,220.16 | 47,319 |
| 2023-03-17 | 6,248.49 | 6,621.80 | 6,159.61 | 6,355.15 | 31,775.74 | 97,511 |
| 2023-03-16 | 6,257.38 | 6,319.60 | 5,999.62 | 6,168.49 | 30,842.47 | 60,603 |
| 2023-03-15 | 6,390.70 | 6,532.92 | 6,230.71 | 6,257.38 | 31,286.89 | 53,547 |
| 2023-03-14 | 6,684.02 | 6,684.02 | 6,221.82 | 6,248.49 | 31,242.44 | 115,248 |
| 2023-03-13 | 7,101.77 | 7,101.77 | 6,648.46 | 6,710.68 | 33,553.41 | 109,137 |
| 2023-03-10 | 7,146.21 | 7,288.42 | 7,092.88 | 7,181.76 | 35,908.81 | 66,938 |
| 2023-03-09 | 7,386.19 | 7,430.64 | 7,119.54 | 7,306.20 | 36,530.99 | 69,617 |
| 2023-03-08 | 7,261.76 | 7,555.07 | 7,190.65 | 7,368.42 | 36,842.09 | 94,965 |
| 2023-03-07 | 7,643.95 | 7,670.62 | 7,261.76 | 7,306.20 | 36,530.99 | 97,693 |
| 2023-03-06 | 7,261.76 | 7,626.18 | 7,199.54 | 7,599.51 | 37,997.57 | 136,877 |
| 2023-03-03 | 7,448.41 | 7,448.41 | 7,190.65 | 7,332.86 | 36,664.32 | 146,362 |
| 2023-03-02 | 7,279.53 | 7,555.07 | 7,092.88 | 7,457.30 | 37,286.50 | 222,399 |
| 2023-02-28 | 7,430.64 | 7,599.51 | 7,288.42 | 7,421.75 | 37,108.73 | 143,387 |
| 2023-02-27 | 7,937.27 | 7,999.49 | 7,146.21 | 7,439.52 | 37,197.62 | 352,224 |
| 2023-02-24 | 8,523.90 | 8,532.79 | 7,946.16 | 8,043.93 | 40,219.65 | 262,949 |
| 2023-02-23 | 8,443.90 | 8,843.88 | 8,355.02 | 8,612.78 | 43,063.91 | 492,106 |
| 2023-02-22 | 7,092.88 | 8,932.76 | 7,039.55 | 8,328.36 | 41,641.78 | 1,433,344 |
| 2023-02-21 | 7,235.09 | 7,448.41 | 7,190.65 | 7,226.20 | 36,131.02 | 95,161 |
| 2023-02-20 | 7,208.43 | 7,412.86 | 7,110.66 | 7,306.20 | 36,530.99 | 121,599 |
| 2023-02-17 | 6,666.24 | 7,368.42 | 6,568.47 | 7,172.87 | 35,864.37 | 341,690 |
| 2023-02-16 | 6,399.59 | 6,977.33 | 6,319.60 | 6,781.79 | 33,908.94 | 358,435 |
| 2023-02-15 | 5,946.29 | 6,417.37 | 5,946.29 | 6,364.04 | 31,820.18 | 118,502 |
| 2023-02-14 | 6,052.95 | 6,052.95 | 5,857.40 | 5,946.29 | 29,731.43 | 40,553 |
| 2023-02-13 | 6,319.60 | 6,319.60 | 5,972.95 | 5,972.95 | 29,864.75 | 43,381 |
| 2023-02-10 | 6,355.15 | 6,390.70 | 6,204.05 | 6,230.71 | 31,153.56 | 35,338 |
| 2023-02-09 | 6,541.80 | 6,568.47 | 6,275.15 | 6,390.70 | 31,953.51 | 48,844 |
| 2023-02-08 | 6,577.36 | 6,621.80 | 6,461.81 | 6,541.80 | 32,709.02 | 51,186 |
| 2023-02-07 | 6,355.15 | 6,701.79 | 6,355.15 | 6,550.69 | 32,753.46 | 88,308 |
| 2023-02-06 | 6,417.37 | 6,444.03 | 6,230.71 | 6,328.48 | 31,642.42 | 60,856 |
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.