ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,189.00 | 1,350.00 | 1,152.00 | 1,190.00 | 5,950.00 | 236,929 |
| 2026-04-17 | 1,223.00 | 1,225.00 | 1,111.00 | 1,186.00 | 5,930.00 | 184,036 |
| 2026-04-16 | 1,530.00 | 1,586.00 | 1,157.00 | 1,223.00 | 6,115.00 | 504,116 |
| 2026-04-15 | 1,730.00 | 1,790.00 | 1,354.00 | 1,468.00 | 7,340.00 | 2,605,222 |
| 2026-04-14 | 1,228.00 | 1,504.00 | 1,222.00 | 1,504.00 | 7,520.00 | 1,563,231 |
| 2026-04-13 | 910.00 | 1,157.00 | 903.00 | 1,157.00 | 5,785.00 | 272,262 |
| 2026-04-10 | 882.00 | 929.00 | 882.00 | 890.00 | 4,450.00 | 9,644 |
| 2026-04-09 | 930.00 | 930.00 | 890.00 | 890.00 | 4,450.00 | 13,991 |
| 2026-04-08 | 929.00 | 949.00 | 908.00 | 913.00 | 4,565.00 | 14,789 |
| 2026-04-07 | 925.00 | 936.00 | 905.00 | 917.00 | 4,585.00 | 11,481 |
| 2026-04-06 | 930.00 | 930.00 | 904.00 | 926.00 | 4,630.00 | 18,852 |
| 2026-04-03 | 911.00 | 950.00 | 890.00 | 930.00 | 4,650.00 | 30,199 |
| 2026-04-02 | 892.00 | 940.00 | 888.00 | 913.00 | 4,565.00 | 43,793 |
| 2026-04-01 | 871.00 | 950.00 | 871.00 | 892.00 | 4,460.00 | 24,088 |
| 2026-03-31 | 885.00 | 885.00 | 850.00 | 871.00 | 4,355.00 | 15,250 |
| 2026-03-30 | 892.00 | 910.00 | 829.00 | 887.00 | 4,435.00 | 24,296 |
| 2026-03-27 | 848.00 | 915.00 | 832.00 | 892.00 | 4,460.00 | 25,888 |
| 2026-03-26 | 864.00 | 882.00 | 820.00 | 848.00 | 4,240.00 | 27,310 |
| 2026-03-25 | 869.00 | 897.00 | 856.00 | 864.00 | 4,320.00 | 21,844 |
| 2026-03-24 | 870.00 | 897.00 | 868.00 | 869.00 | 4,345.00 | 24,598 |
| 2026-03-23 | 904.00 | 908.00 | 851.00 | 870.00 | 4,350.00 | 24,647 |
| 2026-03-20 | 898.00 | 919.00 | 895.00 | 904.00 | 4,520.00 | 14,491 |
| 2026-03-19 | 899.00 | 929.00 | 881.00 | 898.00 | 4,490.00 | 25,235 |
| 2026-03-18 | 900.00 | 934.00 | 872.00 | 899.00 | 4,495.00 | 87,641 |
| 2026-03-17 | 845.00 | 906.00 | 836.00 | 900.00 | 4,500.00 | 100,293 |
| 2026-03-16 | 820.00 | 868.00 | 797.00 | 845.00 | 4,225.00 | 70,607 |
| 2026-03-13 | 791.00 | 870.00 | 772.00 | 802.00 | 4,010.00 | 105,706 |
| 2026-03-12 | 712.00 | 837.00 | 708.00 | 791.00 | 3,955.00 | 105,575 |
| 2026-03-11 | 730.00 | 771.00 | 712.00 | 712.00 | 3,560.00 | 27,995 |
| 2026-03-10 | 658.00 | 771.00 | 658.00 | 730.00 | 3,650.00 | 94,300 |
| 2026-03-09 | 709.00 | 709.00 | 637.00 | 658.00 | 3,290.00 | 39,018 |
| 2026-03-06 | 662.00 | 722.00 | 636.00 | 709.00 | 3,545.00 | 93,243 |
| 2026-03-05 | 629.00 | 691.00 | 629.00 | 662.00 | 3,310.00 | 57,002 |
| 2026-03-04 | 705.00 | 707.00 | 621.00 | 629.00 | 3,145.00 | 117,398 |
| 2026-03-03 | 771.00 | 777.00 | 716.00 | 729.00 | 3,645.00 | 56,469 |
| 2026-02-27 | 842.00 | 848.00 | 759.00 | 777.00 | 3,885.00 | 159,276 |
| 2026-02-26 | 895.00 | 917.00 | 842.00 | 842.00 | 4,210.00 | 137,938 |
| 2026-02-25 | 890.00 | 920.00 | 870.00 | 897.00 | 4,485.00 | 100,190 |
| 2026-02-24 | 899.00 | 910.00 | 855.00 | 891.00 | 4,455.00 | 114,335 |
| 2026-02-23 | 949.00 | 988.00 | 870.00 | 898.00 | 4,490.00 | 821,350 |
| 2026-02-20 | 1,225.00 | 1,270.00 | 1,165.00 | 1,182.00 | 5,910.00 | 17,046 |
| 2026-02-19 | 1,175.00 | 1,257.00 | 1,165.00 | 1,225.00 | 6,125.00 | 18,397 |
| 2026-02-13 | 1,227.00 | 1,227.00 | 1,166.00 | 1,175.00 | 5,875.00 | 22,633 |
| 2026-02-12 | 1,240.00 | 1,288.00 | 1,200.00 | 1,235.00 | 6,175.00 | 13,840 |
| 2026-02-11 | 1,239.00 | 1,319.00 | 1,190.00 | 1,253.00 | 6,265.00 | 41,117 |
| 2026-02-10 | 1,171.00 | 1,268.00 | 1,091.00 | 1,239.00 | 6,195.00 | 71,510 |
| 2026-02-09 | 1,140.00 | 1,385.00 | 1,140.00 | 1,171.00 | 5,855.00 | 200,846 |
| 2026-02-06 | 1,111.00 | 1,136.00 | 1,001.00 | 1,136.00 | 5,680.00 | 32,926 |
| 2026-02-05 | 1,132.00 | 1,150.00 | 1,090.00 | 1,120.00 | 5,600.00 | 20,815 |
| 2026-02-04 | 1,030.00 | 1,155.00 | 1,015.00 | 1,132.00 | 5,660.00 | 65,558 |
| 2026-02-03 | 993.00 | 1,030.00 | 989.00 | 1,028.00 | 5,140.00 | 19,568 |
| 2026-02-02 | 993.00 | 1,042.00 | 993.00 | 1,000.00 | 5,000.00 | 18,504 |
| 2026-01-30 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 5,025.00 | 33,688 |
| 2026-01-29 | 1,141.00 | 1,141.00 | 1,027.00 | 1,054.00 | 5,270.00 | 71,595 |
| 2026-01-28 | 1,165.00 | 1,166.00 | 1,103.00 | 1,140.00 | 5,700.00 | 27,583 |
| 2026-01-27 | 1,100.00 | 1,173.00 | 1,093.00 | 1,154.00 | 5,770.00 | 35,828 |
| 2026-01-26 | 1,248.00 | 1,318.00 | 1,100.00 | 1,160.00 | 5,800.00 | 99,571 |
| 2026-01-23 | 1,090.00 | 1,305.00 | 1,026.00 | 1,236.00 | 6,180.00 | 539,592 |
| 2026-01-22 | 1,021.00 | 1,047.00 | 1,014.00 | 1,037.00 | 5,185.00 | 18,713 |
| 2026-01-21 | 1,002.00 | 1,075.00 | 992.00 | 1,021.00 | 5,105.00 | 29,271 |
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.