ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 639.00 | 639.00 | 561.00 | 590.00 | 2,950.00 | 166,513 |
| 2026-07-15 | 562.00 | 610.00 | 560.00 | 600.00 | 3,000.00 | 14,805 |
| 2026-07-14 | 585.00 | 600.00 | 555.00 | 579.00 | 2,895.00 | 29,200 |
| 2026-07-13 | 592.00 | 628.00 | 542.00 | 580.00 | 2,900.00 | 60,505 |
| 2026-07-10 | 606.00 | 639.00 | 546.00 | 575.00 | 2,875.00 | 205,212 |
| 2026-07-09 | 669.00 | 669.00 | 570.00 | 611.00 | 3,055.00 | 19,182 |
| 2026-07-08 | 600.00 | 617.00 | 547.00 | 611.00 | 3,055.00 | 16,338 |
| 2026-07-07 | 618.00 | 624.00 | 569.00 | 616.00 | 3,080.00 | 10,774 |
| 2026-07-06 | 670.00 | 670.00 | 550.00 | 618.00 | 3,090.00 | 18,887 |
| 2026-07-03 | 565.00 | 644.00 | 528.00 | 609.00 | 3,045.00 | 13,700 |
| 2026-07-02 | 600.00 | 617.00 | 560.00 | 607.00 | 3,035.00 | 18,142 |
| 2026-07-01 | 543.00 | 620.00 | 536.00 | 600.00 | 3,000.00 | 29,981 |
| 2026-06-30 | 539.00 | 584.00 | 520.00 | 570.00 | 2,850.00 | 58,947 |
| 2026-06-29 | 512.00 | 544.00 | 491.00 | 540.00 | 2,700.00 | 32,568 |
| 2026-06-26 | 535.00 | 551.00 | 500.00 | 512.00 | 2,560.00 | 37,227 |
| 2026-06-25 | 565.00 | 610.00 | 521.00 | 551.00 | 2,755.00 | 42,591 |
| 2026-06-24 | 537.00 | 581.00 | 537.00 | 571.00 | 2,855.00 | 19,698 |
| 2026-06-23 | 600.00 | 620.00 | 572.00 | 585.00 | 2,925.00 | 17,280 |
| 2026-06-22 | 680.00 | 680.00 | 551.00 | 600.00 | 3,000.00 | 140,855 |
| 2026-06-19 | 677.00 | 687.00 | 638.00 | 680.00 | 3,400.00 | 56,329 |
| 2026-06-18 | 691.00 | 709.00 | 661.00 | 677.00 | 3,385.00 | 21,882 |
| 2026-06-17 | 694.00 | 707.00 | 671.00 | 691.00 | 3,455.00 | 10,054 |
| 2026-06-16 | 700.00 | 709.00 | 673.00 | 694.00 | 3,470.00 | 12,520 |
| 2026-06-15 | 707.00 | 718.00 | 676.00 | 686.00 | 3,430.00 | 12,771 |
| 2026-06-12 | 701.00 | 730.00 | 684.00 | 708.00 | 3,540.00 | 12,635 |
| 2026-06-11 | 674.00 | 738.00 | 670.00 | 700.00 | 3,500.00 | 14,237 |
| 2026-06-10 | 739.00 | 743.00 | 669.00 | 730.00 | 3,650.00 | 12,648 |
| 2026-06-09 | 644.00 | 744.00 | 644.00 | 744.00 | 3,720.00 | 23,646 |
| 2026-06-08 | 696.00 | 726.00 | 665.00 | 696.00 | 3,480.00 | 18,497 |
| 2026-06-05 | 732.00 | 744.00 | 698.00 | 726.00 | 3,630.00 | 9,866 |
| 2026-06-04 | 770.00 | 770.00 | 703.00 | 732.00 | 3,660.00 | 20,288 |
| 2026-06-02 | 771.00 | 793.00 | 693.00 | 774.00 | 3,870.00 | 46,067 |
| 2026-06-01 | 744.00 | 800.00 | 720.00 | 770.00 | 3,850.00 | 48,180 |
| 2026-05-29 | 782.00 | 782.00 | 701.00 | 744.00 | 3,720.00 | 37,346 |
| 2026-05-28 | 820.00 | 823.00 | 698.00 | 741.00 | 3,705.00 | 108,233 |
| 2026-05-27 | 860.00 | 868.00 | 766.00 | 807.00 | 4,035.00 | 62,838 |
| 2026-05-26 | 909.00 | 910.00 | 834.00 | 834.00 | 4,170.00 | 50,275 |
| 2026-05-22 | 899.00 | 913.00 | 842.00 | 909.00 | 4,545.00 | 31,289 |
| 2026-05-21 | 870.00 | 940.00 | 859.00 | 868.00 | 4,340.00 | 41,317 |
| 2026-05-20 | 959.00 | 978.00 | 853.00 | 857.00 | 4,285.00 | 60,701 |
| 2026-05-19 | 991.00 | 1,021.00 | 916.00 | 959.00 | 4,795.00 | 31,145 |
| 2026-05-18 | 1,050.00 | 1,064.00 | 916.00 | 990.00 | 4,950.00 | 44,692 |
| 2026-05-15 | 1,073.00 | 1,083.00 | 1,010.00 | 1,050.00 | 5,250.00 | 46,949 |
| 2026-05-14 | 1,151.00 | 1,151.00 | 1,064.00 | 1,073.00 | 5,365.00 | 63,182 |
| 2026-05-13 | 1,025.00 | 1,218.00 | 1,010.00 | 1,162.00 | 5,810.00 | 255,556 |
| 2026-05-12 | 1,078.00 | 1,085.00 | 1,005.00 | 1,025.00 | 5,125.00 | 39,754 |
| 2026-05-11 | 1,025.00 | 1,133.00 | 995.00 | 1,080.00 | 5,400.00 | 103,363 |
| 2026-05-08 | 1,064.00 | 1,085.00 | 1,017.00 | 1,025.00 | 5,125.00 | 33,634 |
| 2026-05-07 | 1,119.00 | 1,123.00 | 1,034.00 | 1,064.00 | 5,320.00 | 60,605 |
| 2026-05-06 | 1,203.00 | 1,203.00 | 1,101.00 | 1,117.00 | 5,585.00 | 84,313 |
| 2026-05-04 | 1,170.00 | 1,287.00 | 1,170.00 | 1,203.00 | 6,015.00 | 101,235 |
| 2026-04-30 | 1,165.00 | 1,211.00 | 1,150.00 | 1,168.00 | 5,840.00 | 65,568 |
| 2026-04-29 | 1,173.00 | 1,240.00 | 1,151.00 | 1,160.00 | 5,800.00 | 71,192 |
| 2026-04-28 | 1,162.00 | 1,217.00 | 1,135.00 | 1,187.00 | 5,935.00 | 87,252 |
| 2026-04-27 | 1,175.00 | 1,195.00 | 1,139.00 | 1,162.00 | 5,810.00 | 65,680 |
| 2026-04-24 | 1,155.00 | 1,243.00 | 1,142.00 | 1,175.00 | 5,875.00 | 77,923 |
| 2026-04-23 | 1,171.00 | 1,193.00 | 1,132.00 | 1,153.00 | 5,765.00 | 59,163 |
| 2026-04-22 | 1,168.00 | 1,230.00 | 1,115.00 | 1,171.00 | 5,855.00 | 76,130 |
| 2026-04-21 | 1,191.00 | 1,217.00 | 1,157.00 | 1,170.00 | 5,850.00 | 91,135 |
| 2026-04-20 | 1,189.00 | 1,350.00 | 1,152.00 | 1,190.00 | 5,950.00 | 236,929 |
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.