ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4,790.00 | 5,120.00 | 3,950.00 | 4,140.00 | 4,140.00 | 214,301 |
| 2026-10-15 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-14 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-13 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-12 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-08 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-07 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-06 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-02 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-10-01 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-30 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-29 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-28 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-23 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-22 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-21 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-18 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-17 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-16 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-15 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-14 | 956.00 | 956.00 | 956.00 | 956.00 | 956.00 | 0 |
| 2026-09-11 | 912.00 | 966.00 | 910.00 | 956.00 | 4,780.00 | 178,140 |
| 2026-09-10 | 1,029.00 | 1,210.00 | 956.00 | 956.00 | 4,780.00 | 679,930 |
| 2026-09-09 | 1,094.00 | 1,197.00 | 1,051.00 | 1,051.00 | 5,255.00 | 940,739 |
| 2026-09-08 | 987.00 | 1,290.00 | 954.00 | 1,105.00 | 5,525.00 | 2,393,053 |
| 2026-09-07 | 999.00 | 1,066.00 | 956.00 | 994.00 | 4,970.00 | 177,585 |
| 2026-09-04 | 1,060.00 | 1,066.00 | 980.00 | 995.00 | 4,975.00 | 258,025 |
| 2026-09-03 | 1,072.00 | 1,190.00 | 1,010.00 | 1,033.00 | 5,165.00 | 644,009 |
| 2026-09-02 | 955.00 | 1,249.00 | 876.00 | 1,077.00 | 5,385.00 | 2,433,924 |
| 2026-09-01 | 910.00 | 1,093.00 | 886.00 | 961.00 | 4,805.00 | 1,226,680 |
| 2026-08-31 | 980.00 | 1,023.00 | 900.00 | 910.00 | 4,550.00 | 333,245 |
| 2026-08-28 | 1,040.00 | 1,160.00 | 991.00 | 1,035.00 | 5,175.00 | 1,169,469 |
| 2026-08-27 | 1,248.00 | 1,248.00 | 950.00 | 1,050.00 | 5,250.00 | 3,788,619 |
| 2026-08-26 | 729.00 | 960.00 | 710.00 | 960.00 | 4,800.00 | 342,899 |
| 2026-08-25 | 707.00 | 774.00 | 670.00 | 739.00 | 3,695.00 | 45,389 |
| 2026-08-24 | 686.00 | 707.00 | 646.00 | 707.00 | 3,535.00 | 41,320 |
| 2026-08-21 | 720.00 | 720.00 | 689.00 | 694.00 | 3,470.00 | 43,055 |
| 2026-08-20 | 755.00 | 816.00 | 717.00 | 724.00 | 3,620.00 | 117,710 |
| 2026-08-19 | 711.00 | 750.00 | 676.00 | 740.00 | 3,700.00 | 62,785 |
| 2026-08-18 | 806.00 | 822.00 | 709.00 | 736.00 | 3,680.00 | 269,634 |
| 2026-08-14 | 845.00 | 874.00 | 775.00 | 832.00 | 4,160.00 | 210,215 |
| 2026-08-13 | 954.00 | 974.00 | 861.00 | 894.00 | 4,470.00 | 182,752 |
| 2026-08-12 | 1,005.00 | 1,133.00 | 931.00 | 949.00 | 4,745.00 | 247,783 |
| 2026-08-11 | 952.00 | 1,019.00 | 952.00 | 1,015.00 | 5,075.00 | 96,895 |
| 2026-08-10 | 942.00 | 994.00 | 890.00 | 990.00 | 4,950.00 | 153,592 |
| 2026-08-07 | 910.00 | 989.00 | 873.00 | 937.00 | 4,685.00 | 224,907 |
| 2026-08-06 | 960.00 | 988.00 | 902.00 | 917.00 | 4,585.00 | 126,577 |
| 2026-08-05 | 952.00 | 1,004.00 | 930.00 | 958.00 | 4,790.00 | 206,838 |
| 2026-08-04 | 1,020.00 | 1,070.00 | 871.00 | 955.00 | 4,775.00 | 610,944 |
| 2026-08-03 | 1,066.00 | 1,127.00 | 970.00 | 1,003.00 | 5,015.00 | 358,687 |
| 2026-07-31 | 1,029.00 | 1,106.00 | 948.00 | 1,066.00 | 5,330.00 | 575,943 |
| 2026-07-30 | 1,400.00 | 1,430.00 | 987.00 | 1,006.00 | 5,030.00 | 1,268,963 |
| 2026-07-29 | 1,543.00 | 1,636.00 | 1,110.00 | 1,340.00 | 6,700.00 | 2,326,300 |
| 2026-07-28 | 1,167.00 | 1,342.00 | 1,136.00 | 1,342.00 | 6,710.00 | 477,941 |
| 2026-07-27 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 5,165.00 | 403,146 |
| 2026-07-24 | 632.00 | 795.00 | 578.00 | 795.00 | 3,975.00 | 213,956 |
| 2026-07-23 | 645.00 | 777.00 | 600.00 | 612.00 | 3,060.00 | 497,725 |
Page 1 of 1 · 57 trading days
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.