ICH Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2,435.40	2,435.40	2,390.96	2,399.85	11,999.23	1,477
2025-07-22	2,417.62	2,439.84	2,386.51	2,413.18	12,065.89	2,659
2025-07-21	2,444.29	2,444.29	2,408.73	2,430.96	12,154.78	5,261
2025-07-18	2,417.62	2,457.62	2,413.18	2,453.18	12,265.88	2,495
2025-07-17	2,413.18	2,444.29	2,386.51	2,444.29	12,221.44	4,976
2025-07-16	2,395.40	2,462.06	2,346.52	2,439.84	12,199.22	8,742
2025-07-15	2,355.40	2,390.96	2,346.52	2,382.07	11,910.35	4,001
2025-07-14	2,346.52	2,390.96	2,342.07	2,355.40	11,777.02	1,733
2025-07-11	2,346.52	2,399.85	2,324.30	2,346.52	11,732.58	6,106
2025-07-10	2,386.51	2,408.73	2,324.30	2,346.52	11,732.58	6,235
2025-07-09	2,439.84	2,439.84	2,364.29	2,386.51	11,932.57	8,123
2025-07-08	2,422.07	2,422.07	2,373.18	2,417.62	12,088.11	994
2025-07-07	2,439.84	2,439.84	2,382.07	2,399.85	11,999.23	2,553
2025-07-04	2,413.18	2,435.40	2,382.07	2,399.85	11,999.23	3,391
2025-07-03	2,408.73	2,430.96	2,386.51	2,413.18	12,065.89	4,080
2025-07-02	2,435.40	2,435.40	2,368.74	2,408.73	12,043.67	6,188
2025-07-01	2,462.06	2,462.06	2,359.85	2,426.51	12,132.56	11,422
2025-06-30	2,555.39	2,555.39	2,413.18	2,430.96	12,154.78	9,955
2025-06-27	2,586.50	2,586.50	2,479.84	2,555.39	12,776.96	8,598
2025-06-26	2,470.95	2,586.50	2,444.29	2,568.72	12,843.62	17,232
2025-06-25	2,475.40	2,550.95	2,413.18	2,502.06	12,510.31	15,476
2025-06-24	2,373.18	2,479.84	2,368.74	2,422.07	12,110.34	4,809
2025-06-23	2,377.63	2,413.18	2,373.18	2,373.18	11,865.91	2,154
2025-06-20	2,426.51	2,426.51	2,377.63	2,408.73	12,043.67	2,685
2025-06-19	2,435.40	2,435.40	2,364.29	2,408.73	12,043.67	3,564
2025-06-18	2,355.40	2,408.73	2,355.40	2,408.73	12,043.67	1,474
2025-06-17	2,333.18	2,417.62	2,333.18	2,355.40	11,777.02	12,947
2025-06-16	2,404.29	2,426.51	2,333.18	2,390.96	11,954.79	6,553
2025-06-13	2,519.84	2,519.84	2,364.29	2,435.40	12,177.00	7,185
2025-06-12	2,448.73	2,457.62	2,417.62	2,422.07	12,110.34	4,476
2025-06-11	2,426.51	2,453.18	2,417.62	2,448.73	12,243.66	3,867
2025-06-10	2,404.29	2,457.62	2,404.29	2,413.18	12,065.89	5,291
2025-06-09	2,404.29	2,470.95	2,399.85	2,430.96	12,154.78	9,639
2025-06-05	2,439.84	2,439.84	2,386.51	2,413.18	12,065.89	11,671
2025-06-04	2,368.74	2,475.40	2,364.29	2,435.40	12,177.00	25,278
2025-06-02	2,346.52	3,022.03	2,328.74	2,364.29	11,821.47	469,329
2025-05-30	2,439.84	2,439.84	2,333.18	2,346.52	11,732.58	5,168
2025-05-29	2,359.85	2,439.84	2,333.18	2,435.40	12,177.00	2,495
2025-05-28	2,302.07	2,368.74	2,288.74	2,355.40	11,777.02	3,967
2025-05-27	2,404.29	2,404.29	2,284.30	2,302.07	11,510.37	13,696
2025-05-26	2,448.73	2,506.51	2,386.51	2,399.85	11,999.23	6,062
2025-05-23	2,475.40	2,524.28	2,448.73	2,448.73	12,243.66	11,556
2025-05-22	2,528.73	2,559.84	2,479.84	2,479.84	12,399.21	5,506
2025-05-21	2,475.40	2,577.61	2,470.95	2,555.39	12,776.96	10,222
2025-05-20	2,462.06	2,635.39	2,462.06	2,493.17	12,465.87	21,866
2025-05-19	2,497.62	2,559.84	2,457.62	2,479.84	12,399.21	15,920
2025-05-16	2,586.50	2,586.50	2,508.28	2,519.84	12,599.19	5,644
2025-05-15	2,679.83	2,679.83	2,537.62	2,546.50	12,732.52	17,634
2025-05-14	2,626.50	2,679.83	2,599.83	2,635.39	13,176.93	6,015
2025-05-13	2,662.05	2,746.49	2,626.50	2,626.50	13,132.49	16,750
2025-05-12	2,519.84	2,710.94	2,519.84	2,693.16	13,465.80	10,427
2025-05-09	2,590.95	2,622.05	2,497.62	2,519.84	12,599.19	21,741
2025-05-08	2,599.83	2,702.05	2,595.39	2,608.72	13,043.61	7,504
2025-05-07	2,573.17	2,684.27	2,573.17	2,622.05	13,110.27	22,459
2025-05-02	2,666.50	2,679.83	2,559.84	2,573.17	12,865.84	21,399
2025-04-30	2,768.71	2,888.70	2,679.83	2,693.16	13,465.80	51,530
2025-04-29	2,813.15	2,879.82	2,764.27	2,799.82	13,999.10	28,011
2025-04-28	2,977.59	3,555.33	2,768.71	2,835.37	14,176.87	548,555
2025-04-25	2,728.71	2,946.48	2,728.71	2,946.48	14,732.39	42,884
2025-04-24	2,715.38	2,799.82	2,670.94	2,724.27	13,621.35	19,055

← NewerPage 6 of 18 · 1,029 trading daysOlder →

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.