ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 6,488.47 | 6,648.46 | 6,390.70 | 6,515.14 | 32,575.69 | 44,350 |
| 2023-02-02 | 6,435.14 | 6,666.24 | 6,355.15 | 6,488.47 | 32,442.37 | 60,103 |
| 2023-02-01 | 6,284.04 | 6,488.47 | 6,266.27 | 6,355.15 | 31,775.74 | 36,068 |
| 2023-01-31 | 6,150.72 | 6,337.37 | 6,141.83 | 6,284.04 | 31,420.21 | 28,224 |
| 2023-01-30 | 6,337.37 | 6,390.70 | 6,221.82 | 6,221.82 | 31,109.12 | 27,809 |
| 2023-01-27 | 6,159.61 | 6,248.49 | 6,106.28 | 6,221.82 | 31,109.12 | 21,337 |
| 2023-01-26 | 6,284.04 | 6,515.14 | 6,141.83 | 6,150.72 | 30,753.59 | 155,280 |
| 2023-01-25 | 6,079.61 | 6,257.38 | 6,035.17 | 6,239.60 | 31,198.00 | 41,983 |
| 2023-01-20 | 6,017.39 | 6,159.61 | 5,955.17 | 5,999.62 | 29,998.08 | 14,413 |
| 2023-01-19 | 5,901.84 | 6,052.95 | 5,866.29 | 6,017.39 | 30,086.96 | 16,485 |
| 2023-01-18 | 5,999.62 | 5,999.62 | 5,848.51 | 5,857.40 | 29,287.01 | 19,467 |
| 2023-01-17 | 6,008.50 | 6,061.83 | 5,892.96 | 5,955.17 | 29,775.87 | 18,371 |
| 2023-01-16 | 6,017.39 | 6,052.95 | 5,964.06 | 6,008.50 | 30,042.52 | 19,470 |
| 2023-01-13 | 6,115.16 | 6,124.05 | 5,964.06 | 6,008.50 | 30,042.52 | 15,026 |
| 2023-01-12 | 6,186.27 | 6,186.27 | 5,999.62 | 6,052.95 | 30,264.73 | 21,380 |
| 2023-01-11 | 6,132.94 | 6,204.05 | 6,061.83 | 6,132.94 | 30,664.70 | 25,079 |
| 2023-01-10 | 6,275.15 | 6,488.47 | 6,061.83 | 6,079.61 | 30,398.05 | 92,807 |
| 2023-01-09 | 6,239.60 | 6,301.82 | 6,141.83 | 6,275.15 | 31,375.77 | 23,777 |
| 2023-01-06 | 6,150.72 | 6,346.26 | 6,035.17 | 6,159.61 | 30,798.03 | 34,640 |
| 2023-01-05 | 6,186.27 | 6,221.82 | 5,964.06 | 6,168.49 | 30,842.47 | 19,932 |
| 2023-01-04 | 5,910.73 | 6,292.93 | 5,830.74 | 6,177.38 | 30,886.91 | 31,077 |
| 2023-01-03 | 5,759.63 | 5,972.95 | 5,599.64 | 5,892.96 | 29,464.78 | 20,367 |
| 2023-01-02 | 6,026.28 | 6,124.05 | 5,857.40 | 5,866.29 | 29,331.46 | 12,498 |
| 2022-12-29 | 6,079.61 | 6,221.82 | 5,981.84 | 6,070.72 | 30,353.61 | 15,400 |
| 2022-12-28 | 6,132.94 | 6,168.49 | 6,026.28 | 6,088.50 | 30,442.50 | 7,796 |
| 2022-12-27 | 5,972.95 | 6,186.27 | 5,972.95 | 6,132.94 | 30,664.70 | 18,769 |
| 2022-12-26 | 5,919.62 | 6,070.72 | 5,884.07 | 5,999.62 | 29,998.08 | 21,339 |
| 2022-12-23 | 6,186.27 | 6,186.27 | 5,901.84 | 5,946.29 | 29,731.43 | 47,389 |
| 2022-12-22 | 6,150.72 | 6,292.93 | 6,150.72 | 6,257.38 | 31,286.89 | 18,541 |
| 2022-12-21 | 6,301.82 | 6,355.15 | 6,079.61 | 6,221.82 | 31,109.12 | 30,459 |
| 2022-12-20 | 6,275.15 | 6,364.04 | 6,177.38 | 6,301.82 | 31,509.09 | 33,740 |
| 2022-12-19 | 6,177.38 | 6,435.14 | 6,141.83 | 6,275.15 | 31,375.77 | 39,923 |
| 2022-12-16 | 5,892.96 | 6,301.82 | 5,892.96 | 6,257.38 | 31,286.89 | 45,958 |
| 2022-12-15 | 6,239.60 | 6,461.81 | 6,035.17 | 6,044.06 | 30,220.29 | 79,008 |
| 2022-12-14 | 6,301.82 | 6,417.37 | 6,177.38 | 6,248.49 | 31,242.44 | 46,024 |
| 2022-12-13 | 6,239.60 | 6,319.60 | 6,168.49 | 6,266.27 | 31,331.33 | 43,673 |
| 2022-12-12 | 6,150.72 | 6,426.26 | 6,061.83 | 6,239.60 | 31,198.00 | 117,237 |
| 2022-12-09 | 5,857.40 | 6,435.14 | 5,786.30 | 6,141.83 | 30,709.14 | 270,111 |
| 2022-12-08 | 5,839.63 | 5,910.73 | 5,777.41 | 5,857.40 | 29,287.01 | 16,448 |
| 2022-12-07 | 5,892.96 | 5,928.51 | 5,777.41 | 5,857.40 | 29,287.01 | 35,991 |
| 2022-12-06 | 6,044.06 | 6,115.16 | 5,866.29 | 5,955.17 | 29,775.87 | 30,416 |
| 2022-12-05 | 6,035.17 | 6,177.38 | 5,875.18 | 6,026.28 | 30,131.40 | 54,435 |
| 2022-12-02 | 5,999.62 | 6,141.83 | 5,999.62 | 6,035.17 | 30,175.85 | 20,672 |
| 2022-12-01 | 6,284.04 | 6,284.04 | 6,079.61 | 6,097.39 | 30,486.94 | 44,443 |
| 2022-11-30 | 6,452.92 | 6,532.92 | 5,928.51 | 6,168.49 | 30,842.47 | 124,141 |
| 2022-11-29 | 6,150.72 | 6,435.14 | 6,070.72 | 6,435.14 | 32,175.72 | 60,834 |
| 2022-11-28 | 6,195.16 | 6,301.82 | 6,035.17 | 6,159.61 | 30,798.03 | 40,676 |
| 2022-11-25 | 6,150.72 | 6,301.82 | 6,079.61 | 6,195.16 | 30,975.79 | 64,759 |
| 2022-11-24 | 5,875.18 | 6,328.48 | 5,875.18 | 6,141.83 | 30,709.14 | 103,146 |
| 2022-11-23 | 5,546.31 | 6,186.27 | 5,537.42 | 5,866.29 | 29,331.46 | 185,367 |
| 2022-11-22 | 5,768.52 | 5,804.07 | 5,652.97 | 5,679.64 | 28,398.18 | 26,400 |
| 2022-11-21 | 5,679.64 | 5,972.95 | 5,635.19 | 5,848.51 | 29,242.57 | 68,128 |
| 2022-11-18 | 6,719.57 | 6,817.34 | 6,204.05 | 6,212.94 | 31,064.68 | 87,282 |
| 2022-11-17 | 6,266.27 | 8,079.48 | 6,204.05 | 6,657.35 | 33,286.76 | 599,604 |
| 2022-11-16 | 6,195.16 | 6,355.15 | 6,044.06 | 6,266.27 | 31,331.33 | 21,473 |
| 2022-11-15 | 6,266.27 | 6,266.27 | 6,132.94 | 6,159.61 | 30,798.03 | 13,997 |
| 2022-11-14 | 6,248.49 | 6,372.93 | 6,168.49 | 6,168.49 | 30,842.47 | 23,177 |
| 2022-11-11 | 6,435.14 | 6,524.03 | 6,132.94 | 6,186.27 | 30,931.35 | 52,841 |
| 2022-11-10 | 6,621.80 | 6,621.80 | 6,319.60 | 6,355.15 | 31,775.74 | 25,183 |
| 2022-11-09 | 6,781.79 | 6,799.56 | 6,612.91 | 6,666.24 | 33,331.20 | 18,378 |
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.