ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,000.00 | 1,050.00 | 968.00 | 1,002.00 | 5,010.00 | 31,607 |
| 2026-01-19 | 1,028.00 | 1,028.00 | 950.00 | 1,000.00 | 5,000.00 | 43,310 |
| 2026-01-16 | 944.00 | 1,189.00 | 944.00 | 1,006.00 | 5,030.00 | 406,321 |
| 2026-01-15 | 1,040.00 | 1,040.00 | 915.00 | 940.00 | 4,700.00 | 53,155 |
| 2026-01-14 | 1,057.00 | 1,080.00 | 1,013.00 | 1,029.00 | 5,145.00 | 27,636 |
| 2026-01-13 | 1,085.00 | 1,086.00 | 1,057.00 | 1,057.00 | 5,285.00 | 12,099 |
| 2026-01-12 | 1,140.00 | 1,169.00 | 1,057.00 | 1,057.00 | 5,285.00 | 19,541 |
| 2026-01-09 | 1,156.00 | 1,195.00 | 1,109.00 | 1,135.00 | 5,675.00 | 12,661 |
| 2026-01-08 | 1,192.00 | 1,257.00 | 1,148.00 | 1,156.00 | 5,780.00 | 8,294 |
| 2026-01-07 | 1,190.00 | 1,210.00 | 1,140.00 | 1,205.00 | 6,025.00 | 7,370 |
| 2026-01-06 | 1,237.00 | 1,247.00 | 1,197.00 | 1,200.00 | 6,000.00 | 5,186 |
| 2026-01-05 | 1,234.00 | 1,250.00 | 1,143.00 | 1,247.00 | 6,235.00 | 21,568 |
| 2026-01-02 | 1,185.00 | 1,243.00 | 1,185.00 | 1,234.00 | 6,170.00 | 21,690 |
| 2025-12-30 | 1,212.00 | 1,212.00 | 1,160.00 | 1,185.00 | 5,925.00 | 12,799 |
| 2025-12-29 | 1,157.00 | 1,220.00 | 1,110.00 | 1,208.00 | 6,040.00 | 21,136 |
| 2025-12-26 | 1,248.00 | 1,250.00 | 1,153.00 | 1,157.00 | 5,785.00 | 38,136 |
| 2025-12-24 | 1,433.00 | 1,438.00 | 1,200.00 | 1,206.00 | 6,030.00 | 243,541 |
| 2025-12-23 | 1,290.00 | 1,519.00 | 1,290.00 | 1,519.00 | 7,595.00 | 297,581 |
| 2025-12-22 | 1,160.81 | 1,200.81 | 1,116.37 | 1,155.48 | 5,777.41 | 23,913 |
| 2025-12-19 | 1,189.26 | 1,204.37 | 1,150.15 | 1,160.81 | 5,804.07 | 7,370 |
| 2025-12-18 | 1,210.59 | 1,219.48 | 1,189.26 | 1,204.37 | 6,021.84 | 4,721 |
| 2025-12-17 | 1,195.48 | 1,227.48 | 1,195.48 | 1,216.81 | 6,084.05 | 5,594 |
| 2025-12-16 | 1,210.59 | 1,215.92 | 1,166.15 | 1,199.92 | 5,999.62 | 6,360 |
| 2025-12-15 | 1,279.03 | 1,307.47 | 1,207.92 | 1,210.59 | 6,052.95 | 12,030 |
| 2025-12-12 | 1,304.81 | 1,316.36 | 1,274.59 | 1,295.03 | 6,475.14 | 3,736 |
| 2025-12-11 | 1,340.36 | 1,352.80 | 1,299.47 | 1,304.81 | 6,524.03 | 2,688 |
| 2025-12-10 | 1,306.58 | 1,359.91 | 1,292.36 | 1,340.36 | 6,701.79 | 4,207 |
| 2025-12-09 | 1,289.70 | 1,314.58 | 1,288.81 | 1,306.58 | 6,532.92 | 4,771 |
| 2025-12-08 | 1,341.25 | 1,342.14 | 1,306.58 | 1,306.58 | 6,532.92 | 7,801 |
| 2025-12-05 | 1,288.81 | 1,395.47 | 1,274.59 | 1,363.47 | 6,817.34 | 16,878 |
| 2025-12-04 | 1,278.14 | 1,303.03 | 1,244.36 | 1,280.81 | 6,404.03 | 5,693 |
| 2025-12-03 | 1,247.92 | 1,308.36 | 1,246.14 | 1,291.47 | 6,457.36 | 7,962 |
| 2025-12-02 | 1,289.70 | 1,289.70 | 1,239.92 | 1,247.92 | 6,239.60 | 6,800 |
| 2025-12-01 | 1,273.70 | 1,318.14 | 1,266.59 | 1,305.69 | 6,528.47 | 9,866 |
| 2025-11-28 | 1,277.25 | 1,300.36 | 1,177.70 | 1,284.36 | 6,421.81 | 12,301 |
| 2025-11-27 | 1,203.48 | 1,303.03 | 1,177.70 | 1,292.36 | 6,461.81 | 25,307 |
| 2025-11-26 | 1,131.48 | 1,188.37 | 1,127.04 | 1,188.37 | 5,941.84 | 15,896 |
| 2025-11-25 | 1,081.71 | 1,151.04 | 1,081.71 | 1,128.82 | 5,644.08 | 29,683 |
| 2025-11-24 | 1,352.80 | 1,357.25 | 1,031.93 | 1,078.15 | 5,390.77 | 123,790 |
| 2025-11-21 | 1,462.13 | 1,573.23 | 1,373.25 | 1,417.69 | 7,088.43 | 18,581 |
| 2025-11-20 | 1,576.79 | 1,576.79 | 1,433.69 | 1,462.13 | 7,310.64 | 17,329 |
| 2025-11-19 | 1,577.68 | 1,589.23 | 1,529.68 | 1,576.79 | 7,883.94 | 3,696 |
| 2025-11-18 | 1,649.67 | 1,649.67 | 1,579.45 | 1,591.01 | 7,955.05 | 7,484 |
| 2025-11-17 | 1,666.56 | 1,680.78 | 1,630.12 | 1,650.56 | 8,252.80 | 2,823 |
| 2025-11-14 | 1,654.12 | 1,705.67 | 1,654.12 | 1,680.78 | 8,403.91 | 2,052 |
| 2025-11-13 | 1,687.89 | 1,795.44 | 1,662.12 | 1,719.00 | 8,595.01 | 7,641 |
| 2025-11-12 | 1,702.11 | 1,705.67 | 1,687.89 | 1,687.89 | 8,439.46 | 2,941 |
| 2025-11-11 | 1,662.12 | 1,707.45 | 1,662.12 | 1,702.11 | 8,510.57 | 4,681 |
| 2025-11-10 | 1,617.67 | 1,702.11 | 1,615.90 | 1,662.12 | 8,310.58 | 4,803 |
| 2025-11-07 | 1,686.11 | 1,686.11 | 1,625.67 | 1,639.89 | 8,199.47 | 3,036 |
| 2025-11-06 | 1,650.56 | 1,730.56 | 1,650.56 | 1,706.56 | 8,532.79 | 4,214 |
| 2025-11-05 | 1,694.11 | 1,773.22 | 1,608.79 | 1,663.89 | 8,319.47 | 8,002 |
| 2025-11-04 | 1,777.66 | 1,777.66 | 1,695.00 | 1,702.11 | 8,510.57 | 12,310 |
| 2025-11-03 | 1,870.99 | 1,870.99 | 1,795.44 | 1,795.44 | 8,977.20 | 8,972 |
| 2025-10-31 | 1,853.21 | 1,884.32 | 1,826.55 | 1,870.99 | 9,354.96 | 7,340 |
| 2025-10-30 | 1,919.88 | 1,919.88 | 1,817.66 | 1,853.21 | 9,266.07 | 11,473 |
| 2025-10-29 | 1,946.54 | 1,982.10 | 1,893.21 | 1,919.88 | 9,599.39 | 8,973 |
| 2025-10-28 | 1,990.98 | 1,990.98 | 1,933.21 | 1,946.54 | 9,732.71 | 2,606 |
| 2025-10-27 | 1,990.98 | 2,048.76 | 1,919.88 | 1,990.98 | 9,954.92 | 2,252 |
| 2025-10-24 | 2,044.31 | 2,044.31 | 1,906.54 | 2,013.20 | 10,066.02 | 10,791 |
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.