ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,013.14 | 3,030.92 | 2,933.15 | 2,937.59 | 14,687.95 | 5,523 |
| 2025-01-21 | 3,013.14 | 3,039.81 | 2,897.59 | 2,990.92 | 14,954.60 | 17,898 |
| 2025-01-20 | 3,106.47 | 3,137.58 | 2,999.81 | 3,013.14 | 15,065.70 | 14,525 |
| 2025-01-17 | 2,982.03 | 3,137.58 | 2,942.03 | 3,137.58 | 15,687.88 | 30,229 |
| 2025-01-16 | 2,906.48 | 2,986.48 | 2,893.15 | 2,982.03 | 14,910.16 | 15,946 |
| 2025-01-15 | 2,933.15 | 2,973.14 | 2,875.37 | 2,906.48 | 14,532.40 | 20,469 |
| 2025-01-14 | 2,937.59 | 2,977.59 | 2,862.04 | 2,959.81 | 14,799.05 | 11,176 |
| 2025-01-13 | 2,897.59 | 3,022.03 | 2,884.26 | 2,897.59 | 14,487.96 | 28,366 |
| 2025-01-10 | 2,933.15 | 2,995.36 | 2,893.15 | 2,897.59 | 14,487.96 | 6,985 |
| 2025-01-09 | 2,897.59 | 2,968.70 | 2,862.04 | 2,933.15 | 14,665.73 | 17,121 |
| 2025-01-08 | 2,995.36 | 2,995.36 | 2,884.26 | 2,924.26 | 14,621.29 | 14,180 |
| 2025-01-07 | 2,826.49 | 3,057.58 | 2,799.82 | 2,999.81 | 14,999.04 | 45,934 |
| 2025-01-06 | 2,795.38 | 3,008.70 | 2,768.71 | 2,848.71 | 14,243.53 | 38,334 |
| 2025-01-03 | 2,617.61 | 2,804.26 | 2,617.61 | 2,768.71 | 13,843.56 | 29,601 |
| 2025-01-02 | 2,595.39 | 2,657.61 | 2,577.61 | 2,648.72 | 13,243.60 | 14,538 |
| 2024-12-30 | 2,653.16 | 2,706.49 | 2,617.61 | 2,684.27 | 13,421.36 | 32,181 |
| 2024-12-27 | 2,777.60 | 2,795.38 | 2,684.27 | 2,719.83 | 13,599.13 | 27,680 |
| 2024-12-26 | 2,813.15 | 2,910.92 | 2,737.60 | 2,808.71 | 14,043.55 | 64,101 |
| 2024-12-24 | 3,279.79 | 3,297.57 | 2,897.59 | 2,897.59 | 14,487.96 | 156,837 |
| 2024-12-23 | 3,004.25 | 3,870.86 | 3,004.25 | 3,355.34 | 16,776.70 | 1,681,653 |
| 2024-12-20 | 2,893.15 | 3,075.36 | 2,888.70 | 3,062.03 | 15,310.13 | 31,515 |
| 2024-12-19 | 3,026.47 | 3,026.47 | 2,888.70 | 2,915.37 | 14,576.84 | 28,366 |
| 2024-12-18 | 2,822.04 | 3,070.91 | 2,822.04 | 3,044.25 | 15,221.25 | 50,617 |
| 2024-12-17 | 2,693.16 | 2,888.70 | 2,684.27 | 2,804.26 | 14,021.32 | 34,938 |
| 2024-12-16 | 2,573.17 | 2,764.27 | 2,573.17 | 2,688.72 | 13,443.58 | 13,241 |
| 2024-12-13 | 2,502.06 | 2,573.17 | 2,453.18 | 2,550.95 | 12,754.74 | 13,718 |
| 2024-12-12 | 2,470.95 | 2,550.95 | 2,373.18 | 2,524.28 | 12,621.41 | 6,168 |
| 2024-12-11 | 2,257.63 | 2,515.39 | 2,257.63 | 2,470.95 | 12,354.76 | 29,102 |
| 2024-12-10 | 2,222.08 | 2,364.29 | 2,133.20 | 2,310.96 | 11,554.82 | 7,308 |
| 2024-12-09 | 2,559.84 | 2,630.94 | 2,044.31 | 2,190.97 | 10,954.85 | 78,862 |
| 2024-12-06 | 2,630.94 | 2,639.83 | 2,542.06 | 2,626.50 | 13,132.49 | 5,718 |
| 2024-12-05 | 2,653.16 | 2,862.04 | 2,590.95 | 2,630.94 | 13,154.71 | 25,106 |
| 2024-12-04 | 2,546.50 | 2,666.50 | 2,542.06 | 2,653.16 | 13,265.82 | 6,611 |
| 2024-12-03 | 2,710.94 | 2,728.71 | 2,617.61 | 2,622.05 | 13,110.27 | 27,236 |
| 2024-12-02 | 2,817.60 | 2,826.49 | 2,688.72 | 2,737.60 | 13,688.01 | 3,467 |
| 2024-11-29 | 2,884.26 | 2,902.04 | 2,799.82 | 2,799.82 | 13,999.10 | 15,213 |
| 2024-11-28 | 2,946.48 | 2,955.37 | 2,857.59 | 2,884.26 | 14,421.30 | 4,418 |
| 2024-11-27 | 2,933.15 | 3,146.47 | 2,844.26 | 2,946.48 | 14,732.39 | 35,832 |
| 2024-11-26 | 2,946.48 | 2,964.25 | 2,848.71 | 2,937.59 | 14,687.95 | 5,113 |
| 2024-11-25 | 2,768.71 | 2,950.92 | 2,733.16 | 2,950.92 | 14,754.61 | 18,189 |
| 2024-11-22 | 2,746.49 | 2,808.71 | 2,737.60 | 2,773.16 | 13,865.78 | 2,061 |
| 2024-11-21 | 2,666.50 | 2,853.15 | 2,666.50 | 2,750.93 | 13,754.67 | 16,341 |
| 2024-11-20 | 2,750.93 | 2,773.16 | 2,693.16 | 2,693.16 | 13,465.80 | 6,266 |
| 2024-11-19 | 2,715.38 | 2,808.71 | 2,697.61 | 2,790.93 | 13,954.66 | 13,769 |
| 2024-11-18 | 2,697.61 | 2,835.37 | 2,666.50 | 2,759.82 | 13,799.12 | 7,231 |
| 2024-11-15 | 2,604.28 | 2,755.38 | 2,604.28 | 2,724.27 | 13,621.35 | 17,274 |
| 2024-11-14 | 2,768.71 | 2,826.49 | 2,644.28 | 2,644.28 | 13,221.38 | 13,870 |
| 2024-11-13 | 2,817.60 | 3,008.70 | 2,666.50 | 2,817.60 | 14,087.99 | 32,106 |
| 2024-11-12 | 3,026.47 | 3,026.47 | 2,844.26 | 2,888.70 | 14,443.52 | 12,213 |
| 2024-11-11 | 3,204.24 | 3,235.35 | 2,933.15 | 2,995.36 | 14,976.82 | 25,063 |
| 2024-11-08 | 3,208.68 | 3,293.12 | 3,208.68 | 3,235.35 | 16,176.74 | 2,961 |
| 2024-11-07 | 3,297.57 | 3,297.57 | 3,190.91 | 3,239.79 | 16,198.96 | 16,108 |
| 2024-11-06 | 3,333.12 | 3,333.12 | 3,213.13 | 3,328.68 | 16,643.38 | 9,358 |
| 2024-11-05 | 3,204.24 | 3,373.12 | 3,190.91 | 3,342.01 | 16,710.04 | 20,664 |
| 2024-11-04 | 3,146.47 | 3,253.13 | 3,146.47 | 3,222.02 | 16,110.08 | 2,341 |
| 2024-11-01 | 3,199.80 | 3,266.46 | 3,119.80 | 3,182.02 | 15,910.09 | 19,774 |
| 2024-10-31 | 3,319.79 | 3,319.79 | 3,199.80 | 3,244.24 | 16,221.18 | 3,593 |
| 2024-10-30 | 3,186.46 | 3,390.89 | 3,150.91 | 3,319.79 | 16,598.94 | 26,736 |
| 2024-10-29 | 3,248.68 | 3,248.68 | 3,186.46 | 3,186.46 | 15,932.31 | 3,396 |
| 2024-10-28 | 3,204.24 | 3,253.13 | 3,084.25 | 3,253.13 | 16,265.63 | 23,627 |
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.