ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,990.98 | 2,004.32 | 1,955.43 | 1,955.43 | 9,777.15 | 2,441 |
| 2025-10-22 | 1,933.21 | 2,039.87 | 1,933.21 | 1,990.98 | 9,954.92 | 4,777 |
| 2025-10-21 | 1,968.76 | 1,999.87 | 1,946.54 | 1,946.54 | 9,732.71 | 4,340 |
| 2025-10-20 | 1,924.32 | 1,986.54 | 1,902.10 | 1,964.32 | 9,821.59 | 4,996 |
| 2025-10-17 | 1,990.98 | 1,990.98 | 1,893.21 | 1,919.88 | 9,599.39 | 19,300 |
| 2025-10-16 | 2,013.20 | 2,017.65 | 1,964.32 | 2,013.20 | 10,066.02 | 2,425 |
| 2025-10-15 | 2,008.76 | 2,097.64 | 1,990.98 | 2,013.20 | 10,066.02 | 1,550 |
| 2025-10-14 | 2,075.42 | 2,093.20 | 2,008.76 | 2,008.76 | 10,043.80 | 2,623 |
| 2025-10-13 | 2,119.86 | 2,119.86 | 1,977.65 | 2,097.64 | 10,488.22 | 4,224 |
| 2025-10-10 | 2,084.31 | 2,137.64 | 1,973.21 | 2,124.31 | 10,621.54 | 4,404 |
| 2025-10-02 | 1,999.87 | 2,088.76 | 1,893.21 | 2,084.31 | 10,421.55 | 4,957 |
| 2025-10-01 | 1,999.87 | 2,110.98 | 1,915.43 | 2,008.76 | 10,043.80 | 5,046 |
| 2025-09-30 | 1,977.65 | 2,008.76 | 1,946.54 | 1,999.87 | 9,999.36 | 3,994 |
| 2025-09-29 | 1,986.54 | 2,044.31 | 1,893.21 | 1,990.98 | 9,954.92 | 5,948 |
| 2025-09-26 | 1,995.43 | 2,008.76 | 1,888.77 | 1,910.99 | 9,554.94 | 5,057 |
| 2025-09-25 | 2,128.75 | 2,128.75 | 1,937.65 | 1,942.10 | 9,710.49 | 5,619 |
| 2025-09-24 | 2,053.20 | 2,079.87 | 1,999.87 | 1,999.87 | 9,999.36 | 9,938 |
| 2025-09-23 | 2,062.09 | 2,079.87 | 2,044.31 | 2,075.42 | 10,377.11 | 4,746 |
| 2025-09-22 | 2,115.42 | 2,159.86 | 2,026.54 | 2,102.09 | 10,510.44 | 4,266 |
| 2025-09-19 | 2,115.42 | 2,222.08 | 2,026.54 | 2,075.42 | 10,377.11 | 5,698 |
| 2025-09-18 | 2,168.75 | 2,168.75 | 2,062.09 | 2,110.98 | 10,554.88 | 4,559 |
| 2025-09-17 | 2,137.64 | 2,222.08 | 2,053.20 | 2,119.86 | 10,599.32 | 19,108 |
| 2025-09-16 | 1,968.76 | 2,164.31 | 1,866.55 | 2,155.42 | 10,777.09 | 27,669 |
| 2025-09-15 | 1,973.21 | 1,973.21 | 1,910.99 | 1,910.99 | 9,554.94 | 4,609 |
| 2025-09-12 | 1,964.32 | 1,986.54 | 1,933.21 | 1,955.43 | 9,777.15 | 3,679 |
| 2025-09-11 | 1,937.65 | 1,964.32 | 1,919.88 | 1,950.99 | 9,754.93 | 7,335 |
| 2025-09-10 | 1,919.88 | 1,964.32 | 1,910.99 | 1,937.65 | 9,688.27 | 7,803 |
| 2025-09-09 | 1,928.77 | 1,942.10 | 1,875.44 | 1,919.88 | 9,599.39 | 19,848 |
| 2025-09-08 | 2,026.54 | 2,106.53 | 1,946.54 | 1,946.54 | 9,732.71 | 16,207 |
| 2025-09-05 | 2,062.09 | 2,106.53 | 2,039.87 | 2,053.20 | 10,266.01 | 1,941 |
| 2025-09-04 | 2,035.43 | 2,062.09 | 2,008.76 | 2,062.09 | 10,310.45 | 10,245 |
| 2025-09-03 | 2,106.53 | 2,119.86 | 2,026.54 | 2,035.43 | 10,177.13 | 14,274 |
| 2025-09-02 | 2,164.31 | 2,164.31 | 2,053.20 | 2,106.53 | 10,532.66 | 11,488 |
| 2025-09-01 | 2,235.41 | 2,235.41 | 2,146.53 | 2,164.31 | 10,821.53 | 6,129 |
| 2025-08-29 | 2,222.08 | 2,382.07 | 2,199.86 | 2,239.86 | 11,199.28 | 9,318 |
| 2025-08-28 | 2,279.85 | 2,310.96 | 2,270.97 | 2,288.74 | 11,443.71 | 2,124 |
| 2025-08-27 | 2,302.07 | 2,346.52 | 2,270.97 | 2,288.74 | 11,443.71 | 2,835 |
| 2025-08-26 | 2,306.52 | 2,364.29 | 2,284.30 | 2,306.52 | 11,532.59 | 1,391 |
| 2025-08-25 | 2,288.74 | 2,337.63 | 2,270.97 | 2,315.41 | 11,577.04 | 2,704 |
| 2025-08-22 | 2,315.41 | 2,315.41 | 2,235.41 | 2,310.96 | 11,554.82 | 4,530 |
| 2025-08-21 | 2,310.96 | 2,319.85 | 2,275.41 | 2,319.85 | 11,599.26 | 1,988 |
| 2025-08-20 | 2,253.19 | 2,315.41 | 2,217.64 | 2,310.96 | 11,554.82 | 4,793 |
| 2025-08-19 | 2,386.51 | 2,386.51 | 2,257.63 | 2,284.30 | 11,421.49 | 2,554 |
| 2025-08-18 | 2,337.63 | 2,337.63 | 2,239.86 | 2,297.63 | 11,488.15 | 10,435 |
| 2025-08-14 | 2,333.18 | 2,350.96 | 2,293.19 | 2,350.96 | 11,754.80 | 5,557 |
| 2025-08-13 | 2,355.40 | 2,355.40 | 2,222.08 | 2,350.96 | 11,754.80 | 11,493 |
| 2025-08-12 | 2,324.30 | 2,364.29 | 2,302.07 | 2,355.40 | 11,777.02 | 2,319 |
| 2025-08-11 | 2,319.85 | 2,333.18 | 2,284.30 | 2,333.18 | 11,665.92 | 4,236 |
| 2025-08-08 | 2,328.74 | 2,382.07 | 2,288.74 | 2,319.85 | 11,599.26 | 8,529 |
| 2025-08-07 | 2,382.07 | 2,382.07 | 2,226.52 | 2,350.96 | 11,754.80 | 4,935 |
| 2025-08-06 | 2,399.85 | 2,399.85 | 2,337.63 | 2,368.74 | 11,843.69 | 1,740 |
| 2025-08-05 | 2,444.29 | 2,444.29 | 2,337.63 | 2,382.07 | 11,910.35 | 2,935 |
| 2025-08-04 | 2,355.40 | 2,395.40 | 2,328.74 | 2,368.74 | 11,843.69 | 3,258 |
| 2025-08-01 | 2,359.85 | 2,462.06 | 2,324.30 | 2,355.40 | 11,777.02 | 3,697 |
| 2025-07-31 | 2,350.96 | 2,399.85 | 2,319.85 | 2,390.96 | 11,954.79 | 6,643 |
| 2025-07-30 | 2,315.41 | 2,399.85 | 2,315.41 | 2,377.63 | 11,888.13 | 4,514 |
| 2025-07-29 | 2,444.29 | 2,444.29 | 2,355.40 | 2,404.29 | 12,021.45 | 2,133 |
| 2025-07-28 | 2,373.18 | 2,462.06 | 2,350.96 | 2,408.73 | 12,043.67 | 1,929 |
| 2025-07-25 | 2,390.96 | 2,435.40 | 2,355.40 | 2,377.63 | 11,888.13 | 5,992 |
| 2025-07-24 | 2,417.62 | 2,453.18 | 2,373.18 | 2,399.85 | 11,999.23 | 4,878 |
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.