ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,760.00 | 6,990.00 | 6,760.00 | 6,890.00 | 6,890.00 | 92,344 |
| 2024-07-24 | 7,160.00 | 7,200.00 | 7,070.00 | 7,130.00 | 7,130.00 | 32,257 |
| 2024-07-23 | 7,190.00 | 7,390.00 | 7,100.00 | 7,130.00 | 7,130.00 | 30,097 |
| 2024-07-22 | 7,350.00 | 7,430.00 | 7,180.00 | 7,200.00 | 7,200.00 | 42,404 |
| 2024-07-19 | 7,540.00 | 7,540.00 | 7,140.00 | 7,450.00 | 7,450.00 | 31,371 |
| 2024-07-18 | 7,650.00 | 7,650.00 | 7,440.00 | 7,540.00 | 7,540.00 | 79,705 |
| 2024-07-17 | 7,890.00 | 7,890.00 | 7,660.00 | 7,750.00 | 7,750.00 | 28,253 |
| 2024-07-16 | 7,900.00 | 7,960.00 | 7,760.00 | 7,780.00 | 7,780.00 | 24,698 |
| 2024-07-15 | 7,810.00 | 7,860.00 | 7,710.00 | 7,770.00 | 7,770.00 | 22,134 |
| 2024-07-12 | 7,860.00 | 7,920.00 | 7,750.00 | 7,780.00 | 7,780.00 | 15,123 |
| 2024-07-11 | 7,860.00 | 8,020.00 | 7,800.00 | 7,850.00 | 7,850.00 | 18,847 |
| 2024-07-10 | 7,990.00 | 7,990.00 | 7,840.00 | 7,860.00 | 7,860.00 | 13,264 |
| 2024-07-09 | 7,710.00 | 8,000.00 | 7,710.00 | 7,920.00 | 7,920.00 | 29,032 |
| 2024-07-08 | 7,700.00 | 7,900.00 | 7,640.00 | 7,780.00 | 7,780.00 | 30,207 |
| 2024-07-05 | 7,740.00 | 7,790.00 | 7,680.00 | 7,730.00 | 7,730.00 | 48,225 |
| 2024-07-04 | 7,790.00 | 7,920.00 | 7,700.00 | 7,740.00 | 7,740.00 | 67,228 |
| 2024-07-03 | 8,100.00 | 8,100.00 | 7,770.00 | 7,800.00 | 7,800.00 | 60,583 |
| 2024-07-02 | 8,190.00 | 8,190.00 | 7,980.00 | 8,000.00 | 8,000.00 | 44,512 |
| 2024-07-01 | 8,080.00 | 8,250.00 | 8,080.00 | 8,150.00 | 8,150.00 | 25,814 |
| 2024-06-28 | 8,020.00 | 8,200.00 | 8,020.00 | 8,140.00 | 8,140.00 | 25,758 |
| 2024-06-27 | 8,380.00 | 8,410.00 | 8,030.00 | 8,050.00 | 8,050.00 | 68,595 |
| 2024-06-26 | 8,310.00 | 8,420.00 | 8,210.00 | 8,380.00 | 8,380.00 | 35,729 |
| 2024-06-25 | 8,220.00 | 8,300.00 | 8,100.00 | 8,220.00 | 8,220.00 | 58,984 |
| 2024-06-24 | 8,470.00 | 8,470.00 | 8,210.00 | 8,210.00 | 8,210.00 | 48,143 |
| 2024-06-21 | 8,310.00 | 8,750.00 | 8,280.00 | 8,350.00 | 8,350.00 | 71,441 |
| 2024-06-20 | 8,300.00 | 8,420.00 | 8,300.00 | 8,380.00 | 8,380.00 | 26,835 |
| 2024-06-19 | 8,310.00 | 8,430.00 | 8,290.00 | 8,320.00 | 8,320.00 | 32,457 |
| 2024-06-18 | 8,320.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | 46,496 |
| 2024-06-17 | 8,410.00 | 8,540.00 | 8,260.00 | 8,300.00 | 8,300.00 | 88,174 |
| 2024-06-14 | 8,750.00 | 8,770.00 | 8,150.00 | 8,310.00 | 8,310.00 | 320,618 |
| 2024-06-13 | 8,880.00 | 8,930.00 | 8,740.00 | 8,750.00 | 8,750.00 | 64,715 |
| 2024-06-12 | 8,770.00 | 8,940.00 | 8,570.00 | 8,930.00 | 8,930.00 | 53,438 |
| 2024-06-11 | 8,720.00 | 8,760.00 | 8,570.00 | 8,630.00 | 8,630.00 | 53,719 |
| 2024-06-10 | 8,670.00 | 8,840.00 | 8,610.00 | 8,710.00 | 8,710.00 | 48,127 |
| 2024-06-07 | 8,630.00 | 8,790.00 | 8,630.00 | 8,700.00 | 8,700.00 | 42,329 |
| 2024-06-05 | 8,870.00 | 8,980.00 | 8,320.00 | 8,670.00 | 8,670.00 | 217,349 |
| 2024-06-04 | 9,020.00 | 9,040.00 | 8,830.00 | 8,880.00 | 8,880.00 | 105,242 |
| 2024-06-03 | 9,110.00 | 9,170.00 | 8,910.00 | 9,000.00 | 9,000.00 | 254,627 |
| 2024-05-31 | 8,700.00 | 9,590.00 | 8,500.00 | 9,490.00 | 9,490.00 | 1,134,795 |
| 2024-05-30 | 8,810.00 | 9,100.00 | 8,670.00 | 8,700.00 | 8,700.00 | 198,551 |
| 2024-05-29 | 8,910.00 | 9,090.00 | 8,730.00 | 8,730.00 | 8,730.00 | 168,881 |
| 2024-05-28 | 9,200.00 | 9,300.00 | 9,070.00 | 9,070.00 | 9,070.00 | 108,897 |
| 2024-05-27 | 9,260.00 | 9,370.00 | 8,910.00 | 9,200.00 | 9,200.00 | 133,348 |
| 2024-05-24 | 10,290.00 | 10,290.00 | 9,180.00 | 9,230.00 | 9,230.00 | 961,100 |
| 2024-05-23 | 9,250.00 | 9,600.00 | 9,100.00 | 9,570.00 | 9,570.00 | 115,283 |
| 2024-05-22 | 9,160.00 | 9,370.00 | 9,090.00 | 9,240.00 | 9,240.00 | 74,137 |
| 2024-05-21 | 9,280.00 | 9,280.00 | 9,050.00 | 9,150.00 | 9,150.00 | 61,878 |
| 2024-05-20 | 9,400.00 | 9,490.00 | 9,030.00 | 9,190.00 | 9,190.00 | 130,116 |
| 2024-05-17 | 9,550.00 | 9,590.00 | 9,280.00 | 9,500.00 | 9,500.00 | 141,486 |
| 2024-05-16 | 9,360.00 | 9,630.00 | 9,300.00 | 9,580.00 | 9,580.00 | 259,302 |
| 2024-05-14 | 8,980.00 | 9,320.00 | 8,970.00 | 9,290.00 | 9,290.00 | 131,394 |
| 2024-05-13 | 9,200.00 | 9,250.00 | 9,030.00 | 9,060.00 | 9,060.00 | 129,522 |
| 2024-05-10 | 9,070.00 | 9,250.00 | 8,870.00 | 9,180.00 | 9,180.00 | 137,418 |
| 2024-05-09 | 9,250.00 | 9,260.00 | 8,940.00 | 8,950.00 | 8,950.00 | 113,378 |
| 2024-05-08 | 9,180.00 | 9,280.00 | 9,010.00 | 9,250.00 | 9,250.00 | 132,991 |
| 2024-05-07 | 8,900.00 | 9,220.00 | 8,810.00 | 9,200.00 | 9,200.00 | 259,246 |
| 2024-05-03 | 9,070.00 | 9,100.00 | 8,710.00 | 8,740.00 | 8,740.00 | 148,127 |
| 2024-05-02 | 8,980.00 | 9,050.00 | 8,740.00 | 8,860.00 | 8,860.00 | 121,931 |
| 2024-04-30 | 9,020.00 | 9,040.00 | 8,740.00 | 8,880.00 | 8,880.00 | 143,129 |
| 2024-04-29 | 9,250.00 | 9,250.00 | 8,900.00 | 9,020.00 | 9,020.00 | 553,517 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.