ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9,250.00 | 9,250.00 | 8,900.00 | 9,020.00 | 9,020.00 | 553,517 |
| 2024-04-26 | 8,350.00 | 9,100.00 | 8,320.00 | 8,740.00 | 8,740.00 | 445,525 |
| 2024-04-25 | 8,690.00 | 8,700.00 | 8,240.00 | 8,290.00 | 8,290.00 | 222,891 |
| 2024-04-24 | 8,540.00 | 8,850.00 | 8,540.00 | 8,710.00 | 8,710.00 | 154,088 |
| 2024-04-23 | 8,660.00 | 8,740.00 | 8,510.00 | 8,510.00 | 8,510.00 | 120,692 |
| 2024-04-22 | 8,640.00 | 8,790.00 | 8,480.00 | 8,650.00 | 8,650.00 | 175,141 |
| 2024-04-19 | 9,090.00 | 9,090.00 | 8,510.00 | 8,740.00 | 8,740.00 | 331,090 |
| 2024-04-18 | 8,820.00 | 9,320.00 | 8,750.00 | 9,140.00 | 9,140.00 | 294,649 |
| 2024-04-17 | 8,870.00 | 9,070.00 | 8,700.00 | 8,940.00 | 8,940.00 | 360,584 |
| 2024-04-16 | 9,230.00 | 9,240.00 | 8,650.00 | 8,800.00 | 8,800.00 | 476,514 |
| 2024-04-15 | 9,320.00 | 9,580.00 | 9,080.00 | 9,370.00 | 9,370.00 | 504,734 |
| 2024-04-12 | 10,200.00 | 10,280.00 | 9,370.00 | 9,600.00 | 9,600.00 | 1,281,343 |
| 2024-04-11 | 9,780.00 | 10,210.00 | 9,520.00 | 9,900.00 | 9,900.00 | 1,410,551 |
| 2024-04-09 | 10,740.00 | 10,800.00 | 10,000.00 | 10,060.00 | 10,060.00 | 2,901,352 |
| 2024-04-08 | 9,420.00 | 11,580.00 | 9,000.00 | 11,400.00 | 11,400.00 | 15,638,120 |
| 2024-04-05 | 8,760.00 | 9,450.00 | 8,550.00 | 9,130.00 | 9,130.00 | 1,138,855 |
| 2024-04-04 | 8,860.00 | 9,580.00 | 8,500.00 | 9,120.00 | 9,120.00 | 2,576,847 |
| 2024-04-03 | 8,280.00 | 8,950.00 | 8,010.00 | 8,890.00 | 8,890.00 | 755,689 |
| 2024-04-02 | 8,480.00 | 8,550.00 | 8,160.00 | 8,330.00 | 8,330.00 | 105,763 |
| 2024-04-01 | 8,340.00 | 8,560.00 | 8,240.00 | 8,250.00 | 8,250.00 | 97,637 |
| 2024-03-29 | 7,940.00 | 8,550.00 | 7,940.00 | 8,310.00 | 8,310.00 | 231,528 |
| 2024-03-28 | 7,950.00 | 8,080.00 | 7,670.00 | 7,840.00 | 7,840.00 | 81,072 |
| 2024-03-27 | 7,950.00 | 8,080.00 | 7,840.00 | 8,000.00 | 8,000.00 | 48,724 |
| 2024-03-26 | 7,990.00 | 8,150.00 | 7,910.00 | 8,000.00 | 8,000.00 | 48,909 |
| 2024-03-25 | 8,260.00 | 8,260.00 | 7,980.00 | 8,070.00 | 8,070.00 | 62,254 |
| 2024-03-22 | 8,420.00 | 8,420.00 | 8,160.00 | 8,260.00 | 8,260.00 | 34,443 |
| 2024-03-21 | 8,430.00 | 8,490.00 | 8,300.00 | 8,330.00 | 8,330.00 | 30,050 |
| 2024-03-20 | 8,400.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | 28,498 |
| 2024-03-19 | 8,550.00 | 8,550.00 | 8,220.00 | 8,300.00 | 8,300.00 | 57,594 |
| 2024-03-18 | 8,410.00 | 8,610.00 | 8,410.00 | 8,510.00 | 8,510.00 | 50,689 |
| 2024-03-15 | 8,420.00 | 8,680.00 | 8,310.00 | 8,410.00 | 8,410.00 | 173,984 |
| 2024-03-14 | 8,400.00 | 8,550.00 | 8,080.00 | 8,410.00 | 8,410.00 | 80,921 |
| 2024-03-13 | 8,280.00 | 8,710.00 | 8,110.00 | 8,390.00 | 8,390.00 | 194,341 |
| 2024-03-12 | 8,020.00 | 8,100.00 | 7,890.00 | 8,040.00 | 8,040.00 | 46,602 |
| 2024-03-11 | 7,660.00 | 8,060.00 | 7,660.00 | 8,040.00 | 8,040.00 | 59,010 |
| 2024-03-08 | 7,660.00 | 7,790.00 | 7,600.00 | 7,730.00 | 7,730.00 | 44,116 |
| 2024-03-07 | 7,660.00 | 7,760.00 | 7,630.00 | 7,670.00 | 7,670.00 | 37,920 |
| 2024-03-06 | 7,710.00 | 8,480.00 | 7,570.00 | 7,710.00 | 7,710.00 | 898,220 |
| 2024-03-05 | 7,780.00 | 7,880.00 | 7,630.00 | 7,710.00 | 7,710.00 | 36,828 |
| 2024-03-04 | 7,700.00 | 7,900.00 | 7,680.00 | 7,770.00 | 7,770.00 | 39,781 |
| 2024-02-29 | 7,770.00 | 7,810.00 | 7,590.00 | 7,700.00 | 7,700.00 | 25,634 |
| 2024-02-28 | 7,830.00 | 7,890.00 | 7,700.00 | 7,700.00 | 7,700.00 | 28,304 |
| 2024-02-27 | 7,940.00 | 7,940.00 | 7,750.00 | 7,820.00 | 7,820.00 | 29,418 |
| 2024-02-26 | 7,970.00 | 8,050.00 | 7,790.00 | 7,880.00 | 7,880.00 | 27,049 |
| 2024-02-23 | 8,180.00 | 8,180.00 | 8,010.00 | 8,010.00 | 8,010.00 | 20,107 |
| 2024-02-22 | 7,970.00 | 8,280.00 | 7,880.00 | 8,200.00 | 8,200.00 | 45,138 |
| 2024-02-21 | 7,970.00 | 7,970.00 | 7,810.00 | 7,930.00 | 7,930.00 | 14,324 |
| 2024-02-20 | 7,860.00 | 7,980.00 | 7,790.00 | 7,850.00 | 7,850.00 | 22,611 |
| 2024-02-19 | 7,800.00 | 7,950.00 | 7,740.00 | 7,940.00 | 7,940.00 | 30,150 |
| 2024-02-16 | 7,840.00 | 7,890.00 | 7,750.00 | 7,820.00 | 7,820.00 | 19,996 |
| 2024-02-15 | 8,000.00 | 8,000.00 | 7,770.00 | 7,810.00 | 7,810.00 | 46,865 |
| 2024-02-14 | 7,930.00 | 7,990.00 | 7,710.00 | 7,920.00 | 7,920.00 | 39,616 |
| 2024-02-13 | 7,900.00 | 8,030.00 | 7,900.00 | 7,940.00 | 7,940.00 | 31,932 |
| 2024-02-08 | 7,900.00 | 8,080.00 | 7,900.00 | 7,930.00 | 7,930.00 | 25,418 |
| 2024-02-07 | 8,260.00 | 8,290.00 | 7,880.00 | 7,900.00 | 7,900.00 | 60,689 |
| 2024-02-06 | 7,770.00 | 8,320.00 | 7,460.00 | 8,250.00 | 8,250.00 | 110,317 |
| 2024-02-05 | 8,300.00 | 8,300.00 | 7,800.00 | 7,880.00 | 7,880.00 | 73,133 |
| 2024-02-02 | 8,490.00 | 8,490.00 | 8,120.00 | 8,300.00 | 8,300.00 | 54,920 |
| 2024-02-01 | 8,490.00 | 8,670.00 | 8,200.00 | 8,270.00 | 8,270.00 | 68,887 |
| 2024-01-31 | 8,810.00 | 8,820.00 | 8,540.00 | 8,620.00 | 8,620.00 | 40,717 |
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.