ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-08 | 6,932.89 | 6,932.89 | 6,666.24 | 6,790.68 | 33,953.38 | 29,586 |
| 2022-11-07 | 7,199.54 | 7,235.09 | 6,728.46 | 6,728.46 | 33,642.29 | 48,714 |
| 2022-11-04 | 8,266.14 | 8,799.44 | 7,137.32 | 7,252.87 | 36,264.34 | 323,157 |
| 2022-11-03 | 7,759.50 | 7,759.50 | 7,759.50 | 7,759.50 | 38,797.52 | 31,139 |
| 2022-11-02 | 18,621.01 | 18,843.22 | 17,421.09 | 17,909.95 | 29,849.91 | 154,791 |
| 2022-11-01 | 19,154.31 | 19,376.52 | 18,087.71 | 18,621.01 | 31,035.02 | 103,071 |
| 2022-10-31 | 18,843.22 | 19,732.05 | 18,754.34 | 19,109.87 | 31,849.78 | 81,093 |
| 2022-10-28 | 19,198.75 | 19,198.75 | 18,087.71 | 18,843.22 | 31,405.36 | 71,214 |
| 2022-10-27 | 20,709.76 | 20,843.09 | 18,932.10 | 19,420.96 | 32,368.26 | 152,453 |
| 2022-10-26 | 21,554.15 | 21,731.92 | 20,354.23 | 20,443.11 | 34,071.86 | 87,499 |
| 2022-10-25 | 20,665.32 | 21,731.92 | 20,354.23 | 21,465.27 | 35,775.45 | 105,536 |
| 2022-10-24 | 20,176.46 | 21,554.15 | 20,176.46 | 20,576.44 | 34,294.06 | 159,065 |
| 2022-10-21 | 21,331.95 | 22,176.33 | 19,820.93 | 19,865.37 | 33,108.96 | 200,871 |
| 2022-10-20 | 23,820.67 | 25,509.45 | 20,931.97 | 22,176.33 | 36,960.56 | 353,092 |
| 2022-10-19 | 24,487.30 | 25,287.24 | 22,620.75 | 24,398.41 | 40,664.02 | 174,452 |
| 2022-10-18 | 24,798.39 | 25,820.54 | 24,042.88 | 24,131.76 | 40,219.60 | 138,217 |
| 2022-10-17 | 25,020.59 | 27,020.46 | 23,998.44 | 23,998.44 | 39,997.40 | 273,978 |
| 2022-10-14 | 24,620.62 | 24,931.71 | 23,465.14 | 24,576.18 | 40,960.30 | 247,515 |
| 2022-10-13 | 23,998.44 | 24,265.09 | 23,331.81 | 24,131.76 | 40,219.60 | 87,922 |
| 2022-10-12 | 23,065.17 | 24,220.65 | 22,931.84 | 24,087.32 | 40,145.54 | 107,579 |
| 2022-10-11 | 23,109.61 | 23,554.02 | 22,398.54 | 23,331.81 | 38,886.36 | 112,813 |
| 2022-10-07 | 21,954.13 | 23,865.11 | 21,954.13 | 23,376.26 | 38,960.43 | 285,997 |
| 2022-10-06 | 20,576.44 | 21,909.69 | 19,732.05 | 21,909.69 | 36,516.14 | 153,242 |
| 2022-10-05 | 20,665.32 | 21,909.69 | 20,354.23 | 20,487.56 | 34,145.93 | 178,697 |
| 2022-10-04 | 19,243.19 | 21,420.83 | 18,976.54 | 20,532.00 | 34,220.00 | 321,230 |
| 2022-09-30 | 16,532.26 | 18,887.66 | 16,354.49 | 18,576.57 | 30,960.95 | 169,130 |
| 2022-09-29 | 17,554.41 | 18,087.71 | 16,665.58 | 17,021.11 | 28,368.52 | 156,108 |
| 2022-09-28 | 16,976.67 | 18,576.57 | 16,887.79 | 17,287.76 | 28,812.94 | 370,253 |
| 2022-09-27 | 16,532.26 | 16,710.02 | 15,865.63 | 16,710.02 | 27,850.04 | 59,006 |
| 2022-09-26 | 15,643.43 | 16,798.91 | 15,554.54 | 16,532.26 | 27,553.76 | 138,715 |
| 2022-09-23 | 16,132.28 | 16,176.73 | 15,287.89 | 15,821.19 | 26,368.65 | 87,489 |
| 2022-09-22 | 16,621.14 | 17,198.88 | 16,132.28 | 16,176.73 | 26,961.21 | 114,345 |
| 2022-09-21 | 15,021.24 | 16,798.91 | 15,021.24 | 16,665.58 | 27,775.97 | 210,985 |
| 2022-09-20 | 15,021.24 | 15,199.01 | 14,754.60 | 15,110.13 | 25,183.55 | 34,053 |
| 2022-09-19 | 15,865.63 | 15,865.63 | 14,710.15 | 14,754.60 | 24,590.99 | 70,152 |
| 2022-09-16 | 15,465.66 | 16,087.84 | 15,376.78 | 15,865.63 | 26,442.72 | 61,956 |
| 2022-09-15 | 15,199.01 | 16,176.73 | 15,154.57 | 15,598.98 | 25,998.31 | 95,118 |
| 2022-09-14 | 14,976.80 | 15,332.34 | 14,843.48 | 15,021.24 | 25,035.41 | 48,806 |
| 2022-09-13 | 15,376.78 | 15,598.98 | 15,243.45 | 15,598.98 | 25,998.31 | 48,703 |
| 2022-09-08 | 15,465.66 | 15,687.87 | 14,843.48 | 15,110.13 | 25,183.55 | 79,345 |
| 2022-09-07 | 15,643.43 | 15,687.87 | 14,799.04 | 14,887.92 | 24,813.20 | 93,492 |
| 2022-09-06 | 16,176.73 | 16,265.61 | 15,465.66 | 15,821.19 | 26,368.65 | 106,827 |
| 2022-09-05 | 18,132.15 | 18,132.15 | 16,043.40 | 16,132.28 | 26,887.14 | 211,212 |
| 2022-09-02 | 19,509.84 | 19,554.28 | 17,776.62 | 18,176.59 | 30,294.32 | 110,649 |
| 2022-09-01 | 20,220.91 | 20,398.67 | 19,198.75 | 19,420.96 | 32,368.26 | 67,234 |
| 2022-08-31 | 20,132.02 | 20,620.88 | 19,998.70 | 20,398.67 | 33,997.79 | 20,897 |
| 2022-08-30 | 20,176.46 | 20,354.23 | 19,865.37 | 20,354.23 | 33,923.72 | 41,611 |
| 2022-08-29 | 20,265.35 | 20,576.44 | 19,820.93 | 19,954.26 | 33,257.10 | 360,050 |
| 2022-08-26 | 21,731.92 | 21,909.69 | 21,198.62 | 21,287.50 | 35,479.17 | 39,031 |
| 2022-08-25 | 21,509.71 | 21,820.80 | 21,376.39 | 21,554.15 | 35,923.59 | 24,536 |
| 2022-08-24 | 21,465.27 | 21,954.13 | 21,065.30 | 21,465.27 | 35,775.45 | 44,062 |
| 2022-08-23 | 21,954.13 | 22,398.54 | 21,376.39 | 21,465.27 | 35,775.45 | 43,499 |
| 2022-08-22 | 22,131.89 | 22,665.19 | 22,043.01 | 22,220.78 | 37,034.63 | 33,445 |
| 2022-08-19 | 22,931.84 | 22,931.84 | 22,309.66 | 22,442.98 | 37,404.97 | 50,212 |
| 2022-08-18 | 22,309.66 | 23,109.61 | 21,954.13 | 22,931.84 | 38,219.74 | 80,015 |
| 2022-08-17 | 23,465.14 | 23,687.35 | 22,398.54 | 22,487.43 | 37,479.04 | 79,461 |
| 2022-08-16 | 23,465.14 | 23,909.56 | 22,842.96 | 23,154.05 | 38,590.08 | 101,807 |
| 2022-08-12 | 22,354.10 | 24,087.32 | 22,220.78 | 23,287.37 | 38,812.29 | 409,137 |
| 2022-08-11 | 22,398.54 | 22,754.07 | 22,176.33 | 22,354.10 | 37,256.83 | 77,862 |
| 2022-08-10 | 22,620.75 | 22,620.75 | 22,131.89 | 22,265.22 | 37,108.70 | 64,357 |
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.