ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,270.90 | 3,324.23 | 3,155.35 | 3,204.24 | 16,021.20 | 12,321 |
| 2024-10-24 | 3,248.68 | 3,306.45 | 3,199.80 | 3,270.90 | 16,354.51 | 13,397 |
| 2024-10-23 | 3,306.45 | 3,337.56 | 3,182.02 | 3,262.01 | 16,310.07 | 12,122 |
| 2024-10-22 | 3,413.11 | 3,413.11 | 3,266.46 | 3,306.45 | 16,532.27 | 18,435 |
| 2024-10-21 | 3,342.01 | 3,528.66 | 3,328.68 | 3,390.89 | 16,954.47 | 24,143 |
| 2024-10-18 | 3,244.24 | 3,350.90 | 3,235.35 | 3,328.68 | 16,643.38 | 19,904 |
| 2024-10-17 | 3,279.79 | 3,279.79 | 3,222.02 | 3,275.35 | 16,376.73 | 6,148 |
| 2024-10-16 | 3,239.79 | 3,284.23 | 3,213.13 | 3,279.79 | 16,398.95 | 21,136 |
| 2024-10-15 | 3,275.35 | 3,306.45 | 3,177.57 | 3,248.68 | 16,243.40 | 21,869 |
| 2024-10-14 | 3,315.34 | 3,350.90 | 3,235.35 | 3,270.90 | 16,354.51 | 25,629 |
| 2024-10-11 | 3,315.34 | 3,382.01 | 3,279.79 | 3,315.34 | 16,576.72 | 15,029 |
| 2024-10-10 | 3,404.23 | 3,453.11 | 3,337.56 | 3,346.45 | 16,732.26 | 26,221 |
| 2024-10-08 | 3,519.77 | 3,559.77 | 3,399.78 | 3,399.78 | 16,998.91 | 36,093 |
| 2024-10-07 | 3,635.32 | 3,693.10 | 3,488.67 | 3,555.33 | 17,776.64 | 45,181 |
| 2024-10-04 | 3,475.33 | 3,564.22 | 3,439.78 | 3,555.33 | 17,776.64 | 14,736 |
| 2024-10-02 | 3,533.11 | 3,568.66 | 3,413.11 | 3,475.33 | 17,376.67 | 45,048 |
| 2024-09-30 | 3,781.98 | 3,790.87 | 3,617.55 | 3,630.88 | 18,154.39 | 52,034 |
| 2024-09-27 | 3,933.08 | 3,968.63 | 3,746.43 | 3,839.75 | 19,198.77 | 76,694 |
| 2024-09-26 | 4,030.85 | 4,048.63 | 3,915.30 | 4,004.19 | 20,020.94 | 70,691 |
| 2024-09-25 | 3,977.52 | 4,084.18 | 3,875.31 | 4,044.19 | 20,220.93 | 145,470 |
| 2024-09-24 | 4,479.71 | 4,773.03 | 3,853.09 | 4,004.19 | 20,020.94 | 1,341,944 |
| 2024-09-23 | 3,479.78 | 4,173.07 | 3,479.78 | 4,173.07 | 20,865.33 | 239,037 |
| 2024-09-20 | 3,297.57 | 3,324.23 | 3,066.47 | 3,213.13 | 16,065.64 | 10,983 |
| 2024-09-19 | 3,390.89 | 3,390.89 | 3,284.23 | 3,297.57 | 16,487.83 | 16,924 |
| 2024-09-13 | 3,444.22 | 3,444.22 | 3,324.23 | 3,417.56 | 17,087.79 | 2,700 |
| 2024-09-12 | 3,142.02 | 3,448.67 | 3,142.02 | 3,448.67 | 17,243.34 | 17,256 |
| 2024-09-11 | 3,302.01 | 3,337.56 | 3,142.02 | 3,142.02 | 15,710.11 | 4,314 |
| 2024-09-10 | 3,346.45 | 3,430.89 | 3,266.46 | 3,306.45 | 16,532.27 | 16,753 |
| 2024-09-09 | 3,328.68 | 3,439.78 | 3,324.23 | 3,377.56 | 16,887.81 | 2,605 |
| 2024-09-06 | 3,404.23 | 3,510.89 | 3,319.79 | 3,426.45 | 17,132.24 | 16,222 |
| 2024-09-05 | 3,373.12 | 3,626.43 | 3,373.12 | 3,493.11 | 17,465.55 | 4,948 |
| 2024-09-04 | 3,422.00 | 3,448.67 | 3,355.34 | 3,426.45 | 17,132.24 | 19,924 |
| 2024-09-03 | 3,502.00 | 3,537.55 | 3,466.44 | 3,493.11 | 17,465.55 | 3,119 |
| 2024-09-02 | 3,568.66 | 3,581.99 | 3,484.22 | 3,502.00 | 17,509.99 | 18,927 |
| 2024-08-30 | 3,497.55 | 3,675.32 | 3,497.55 | 3,604.21 | 18,021.07 | 6,762 |
| 2024-08-29 | 3,542.00 | 3,706.43 | 3,475.33 | 3,537.55 | 17,687.76 | 21,564 |
| 2024-08-28 | 3,550.88 | 3,564.22 | 3,475.33 | 3,542.00 | 17,709.98 | 5,472 |
| 2024-08-27 | 3,653.10 | 3,941.97 | 3,462.00 | 3,510.89 | 17,554.43 | 85,757 |
| 2024-08-26 | 3,515.33 | 4,110.85 | 3,417.56 | 3,688.65 | 18,443.26 | 188,421 |
| 2024-08-23 | 3,506.44 | 3,644.21 | 3,502.00 | 3,559.77 | 17,798.86 | 20,127 |
| 2024-08-22 | 3,537.55 | 3,564.22 | 3,506.44 | 3,564.22 | 17,821.08 | 2,224 |
| 2024-08-21 | 3,577.55 | 3,581.99 | 3,506.44 | 3,564.22 | 17,821.08 | 14,149 |
| 2024-08-20 | 3,613.10 | 3,613.10 | 3,546.44 | 3,613.10 | 18,065.51 | 5,692 |
| 2024-08-19 | 3,550.88 | 3,630.88 | 3,519.77 | 3,626.43 | 18,132.17 | 13,610 |
| 2024-08-16 | 3,719.76 | 3,746.43 | 3,550.88 | 3,573.10 | 17,865.52 | 12,276 |
| 2024-08-14 | 3,741.98 | 3,866.42 | 3,657.54 | 3,821.98 | 19,109.89 | 17,560 |
| 2024-08-13 | 3,715.32 | 3,928.64 | 3,617.55 | 3,719.76 | 18,598.81 | 22,651 |
| 2024-08-12 | 3,519.77 | 3,866.42 | 3,519.77 | 3,715.32 | 18,576.59 | 23,752 |
| 2024-08-09 | 3,510.89 | 3,608.66 | 3,510.89 | 3,550.88 | 17,754.42 | 7,097 |
| 2024-08-08 | 3,550.88 | 3,573.10 | 3,466.44 | 3,564.22 | 17,821.08 | 15,237 |
| 2024-08-07 | 3,333.12 | 3,595.33 | 3,333.12 | 3,595.33 | 17,976.63 | 7,388 |
| 2024-08-06 | 3,030.92 | 3,581.99 | 3,030.92 | 3,479.78 | 17,398.89 | 23,525 |
| 2024-08-05 | 3,764.20 | 3,764.20 | 2,639.83 | 3,288.68 | 16,443.39 | 21,762 |
| 2024-08-02 | 3,866.42 | 3,919.75 | 3,733.09 | 3,768.65 | 18,843.24 | 17,540 |
| 2024-08-01 | 4,168.62 | 4,168.62 | 3,893.08 | 3,937.53 | 19,687.63 | 3,806 |
| 2024-07-31 | 3,844.20 | 3,910.86 | 3,710.87 | 3,906.42 | 19,532.08 | 11,199 |
| 2024-07-30 | 3,946.41 | 3,946.41 | 3,777.54 | 3,857.53 | 19,287.65 | 4,101 |
| 2024-07-29 | 3,821.98 | 3,933.08 | 3,821.98 | 3,924.19 | 19,620.97 | 10,496 |
| 2024-07-26 | 3,773.09 | 3,839.75 | 3,724.21 | 3,799.76 | 18,998.78 | 2,017 |
| 2024-07-25 | 3,688.65 | 3,817.53 | 3,679.76 | 3,773.09 | 18,865.46 | 13,353 |
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.