ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,970.00 | 8,970.00 | 8,710.00 | 8,810.00 | 8,810.00 | 27,282 |
| 2024-01-29 | 9,120.00 | 9,170.00 | 8,710.00 | 8,900.00 | 8,900.00 | 64,471 |
| 2024-01-26 | 9,020.00 | 9,150.00 | 8,970.00 | 9,120.00 | 9,120.00 | 28,895 |
| 2024-01-25 | 8,990.00 | 9,150.00 | 8,970.00 | 9,070.00 | 9,070.00 | 35,674 |
| 2024-01-24 | 9,240.00 | 9,240.00 | 9,030.00 | 9,120.00 | 9,120.00 | 19,183 |
| 2024-01-23 | 9,150.00 | 9,230.00 | 9,050.00 | 9,220.00 | 9,220.00 | 27,703 |
| 2024-01-22 | 9,000.00 | 9,200.00 | 8,880.00 | 9,170.00 | 9,170.00 | 35,160 |
| 2024-01-19 | 8,880.00 | 9,040.00 | 8,850.00 | 9,000.00 | 9,000.00 | 18,218 |
| 2024-01-18 | 8,610.00 | 8,890.00 | 8,590.00 | 8,870.00 | 8,870.00 | 19,719 |
| 2024-01-17 | 9,000.00 | 9,030.00 | 8,620.00 | 8,690.00 | 8,690.00 | 48,397 |
| 2024-01-16 | 9,030.00 | 9,060.00 | 8,880.00 | 8,990.00 | 8,990.00 | 32,918 |
| 2024-01-15 | 9,030.00 | 9,160.00 | 9,000.00 | 9,030.00 | 9,030.00 | 21,404 |
| 2024-01-12 | 9,130.00 | 9,150.00 | 8,970.00 | 9,050.00 | 9,050.00 | 47,811 |
| 2024-01-11 | 8,970.00 | 9,200.00 | 8,970.00 | 9,130.00 | 9,130.00 | 38,670 |
| 2024-01-10 | 9,300.00 | 9,300.00 | 8,960.00 | 9,030.00 | 9,030.00 | 58,113 |
| 2024-01-09 | 9,020.00 | 9,440.00 | 9,000.00 | 9,300.00 | 9,300.00 | 89,270 |
| 2024-01-08 | 8,960.00 | 9,130.00 | 8,950.00 | 9,020.00 | 9,020.00 | 28,091 |
| 2024-01-05 | 9,100.00 | 9,190.00 | 8,960.00 | 9,090.00 | 9,090.00 | 47,453 |
| 2024-01-04 | 8,980.00 | 9,140.00 | 8,950.00 | 9,050.00 | 9,050.00 | 10,539 |
| 2024-01-03 | 9,050.00 | 9,150.00 | 9,020.00 | 9,050.00 | 9,050.00 | 16,762 |
| 2024-01-02 | 9,000.00 | 9,160.00 | 8,950.00 | 9,150.00 | 9,150.00 | 25,509 |
| 2023-12-28 | 9,050.00 | 9,140.00 | 8,810.00 | 9,010.00 | 9,010.00 | 20,636 |
| 2023-12-27 | 8,990.00 | 9,140.00 | 8,970.00 | 9,070.00 | 9,070.00 | 21,982 |
| 2023-12-26 | 9,060.00 | 9,130.00 | 8,960.00 | 8,990.00 | 8,890.00 | 28,562 |
| 2023-12-22 | 9,190.00 | 9,220.00 | 9,060.00 | 9,130.00 | 9,028.44 | 31,723 |
| 2023-12-21 | 9,090.00 | 9,260.00 | 9,050.00 | 9,110.00 | 9,008.67 | 41,131 |
| 2023-12-20 | 9,100.00 | 9,140.00 | 9,000.00 | 9,110.00 | 9,008.67 | 48,159 |
| 2023-12-19 | 8,890.00 | 9,070.00 | 8,830.00 | 9,040.00 | 8,939.44 | 47,601 |
| 2023-12-18 | 8,950.00 | 8,950.00 | 8,780.00 | 8,890.00 | 8,791.11 | 25,040 |
| 2023-12-15 | 8,670.00 | 8,970.00 | 8,670.00 | 8,900.00 | 8,801.00 | 50,398 |
| 2023-12-14 | 8,650.00 | 8,840.00 | 8,570.00 | 8,690.00 | 8,593.34 | 65,999 |
| 2023-12-13 | 8,610.00 | 8,680.00 | 8,500.00 | 8,630.00 | 8,534.00 | 23,108 |
| 2023-12-12 | 8,610.00 | 8,720.00 | 8,540.00 | 8,540.00 | 8,445.01 | 34,212 |
| 2023-12-11 | 8,560.00 | 8,700.00 | 8,470.00 | 8,680.00 | 8,583.45 | 23,095 |
| 2023-12-08 | 8,740.00 | 8,760.00 | 8,510.00 | 8,630.00 | 8,534.00 | 40,432 |
| 2023-12-07 | 8,180.00 | 8,770.00 | 8,110.00 | 8,760.00 | 8,662.56 | 108,856 |
| 2023-12-06 | 8,000.00 | 8,180.00 | 8,000.00 | 8,180.00 | 8,089.01 | 17,019 |
| 2023-12-05 | 8,210.00 | 8,230.00 | 7,950.00 | 8,040.00 | 7,950.57 | 52,760 |
| 2023-12-04 | 8,630.00 | 8,630.00 | 8,310.00 | 8,340.00 | 8,247.23 | 27,940 |
| 2023-12-01 | 8,420.00 | 8,620.00 | 8,420.00 | 8,500.00 | 8,405.45 | 17,240 |
| 2023-11-30 | 8,430.00 | 8,560.00 | 8,350.00 | 8,460.00 | 8,365.90 | 18,622 |
| 2023-11-29 | 8,400.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,356.01 | 30,222 |
| 2023-11-28 | 8,530.00 | 8,530.00 | 8,300.00 | 8,400.00 | 8,306.56 | 34,844 |
| 2023-11-27 | 8,600.00 | 8,600.00 | 8,480.00 | 8,530.00 | 8,435.12 | 34,320 |
| 2023-11-24 | 8,500.00 | 8,600.00 | 8,470.00 | 8,560.00 | 8,464.78 | 15,565 |
| 2023-11-23 | 8,790.00 | 8,790.00 | 8,490.00 | 8,530.00 | 8,435.12 | 39,319 |
| 2023-11-22 | 8,730.00 | 8,790.00 | 8,560.00 | 8,730.00 | 8,632.89 | 41,916 |
| 2023-11-21 | 8,530.00 | 8,720.00 | 8,530.00 | 8,700.00 | 8,603.23 | 32,368 |
| 2023-11-20 | 8,430.00 | 8,630.00 | 8,370.00 | 8,600.00 | 8,504.34 | 33,911 |
| 2023-11-17 | 8,500.00 | 8,640.00 | 8,340.00 | 8,480.00 | 8,385.67 | 61,965 |
| 2023-11-16 | 8,170.00 | 8,590.00 | 8,070.00 | 8,550.00 | 8,454.89 | 108,544 |
| 2023-11-15 | 7,770.00 | 8,200.00 | 7,770.00 | 8,190.00 | 8,098.90 | 113,346 |
| 2023-11-14 | 7,630.00 | 7,870.00 | 7,630.00 | 7,760.00 | 7,673.68 | 16,368 |
| 2023-11-13 | 7,710.00 | 7,900.00 | 7,580.00 | 7,720.00 | 7,634.13 | 43,766 |
| 2023-11-10 | 7,800.00 | 7,810.00 | 7,550.00 | 7,710.00 | 7,624.24 | 19,661 |
| 2023-11-09 | 7,760.00 | 8,030.00 | 7,700.00 | 7,840.00 | 7,752.79 | 62,333 |
| 2023-11-08 | 7,950.00 | 8,090.00 | 7,780.00 | 7,780.00 | 7,693.46 | 58,527 |
| 2023-11-07 | 7,840.00 | 7,980.00 | 7,720.00 | 7,880.00 | 7,792.35 | 34,914 |
| 2023-11-06 | 7,720.00 | 7,860.00 | 7,510.00 | 7,840.00 | 7,752.79 | 56,968 |
| 2023-11-03 | 7,230.00 | 7,700.00 | 7,230.00 | 7,660.00 | 7,574.79 | 57,796 |
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.