ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 7,230.00 | 7,700.00 | 7,230.00 | 7,660.00 | 7,574.79 | 57,796 |
| 2023-11-02 | 7,010.00 | 7,230.00 | 7,010.00 | 7,220.00 | 7,139.69 | 20,518 |
| 2023-11-01 | 7,010.00 | 7,080.00 | 6,940.00 | 6,980.00 | 6,902.36 | 11,221 |
| 2023-10-31 | 7,040.00 | 7,060.00 | 6,880.00 | 6,950.00 | 6,872.69 | 18,501 |
| 2023-10-30 | 6,950.00 | 7,040.00 | 6,900.00 | 6,950.00 | 6,872.69 | 13,074 |
| 2023-10-27 | 6,910.00 | 7,090.00 | 6,890.00 | 6,950.00 | 6,872.69 | 41,313 |
| 2023-10-26 | 7,210.00 | 7,210.00 | 6,920.00 | 6,990.00 | 6,912.25 | 40,904 |
| 2023-10-25 | 7,290.00 | 7,350.00 | 7,200.00 | 7,300.00 | 7,218.80 | 28,372 |
| 2023-10-24 | 7,050.00 | 7,250.00 | 6,850.00 | 7,250.00 | 7,169.35 | 35,751 |
| 2023-10-23 | 6,990.00 | 7,200.00 | 6,860.00 | 7,000.00 | 6,922.14 | 78,719 |
| 2023-10-20 | 7,260.00 | 7,300.00 | 7,050.00 | 7,090.00 | 7,011.13 | 65,245 |
| 2023-10-19 | 7,740.00 | 7,740.00 | 7,360.00 | 7,380.00 | 7,297.91 | 59,958 |
| 2023-10-18 | 7,750.00 | 8,110.00 | 7,690.00 | 7,760.00 | 7,673.68 | 77,071 |
| 2023-10-17 | 7,370.00 | 7,740.00 | 7,350.00 | 7,720.00 | 7,634.13 | 63,641 |
| 2023-10-16 | 7,720.00 | 7,720.00 | 7,320.00 | 7,340.00 | 7,258.35 | 90,553 |
| 2023-10-13 | 7,760.00 | 7,840.00 | 7,540.00 | 7,720.00 | 7,634.13 | 60,646 |
| 2023-10-12 | 7,630.00 | 7,950.00 | 7,630.00 | 7,850.00 | 7,762.68 | 32,334 |
| 2023-10-11 | 7,460.00 | 7,700.00 | 7,460.00 | 7,630.00 | 7,545.13 | 21,151 |
| 2023-10-10 | 7,610.00 | 7,740.00 | 7,410.00 | 7,460.00 | 7,377.02 | 38,871 |
| 2023-10-06 | 7,450.00 | 7,660.00 | 7,450.00 | 7,540.00 | 7,456.13 | 31,373 |
| 2023-10-05 | 7,500.00 | 7,750.00 | 7,470.00 | 7,530.00 | 7,446.24 | 56,647 |
| 2023-10-04 | 7,910.00 | 7,970.00 | 7,600.00 | 7,600.00 | 7,515.46 | 54,893 |
| 2023-09-27 | 7,870.00 | 8,060.00 | 7,850.00 | 8,030.00 | 7,940.68 | 16,907 |
| 2023-09-26 | 8,100.00 | 8,210.00 | 7,920.00 | 7,940.00 | 7,851.68 | 35,108 |
| 2023-09-25 | 8,150.00 | 8,240.00 | 8,030.00 | 8,150.00 | 8,059.34 | 36,587 |
| 2023-09-22 | 8,160.00 | 8,380.00 | 8,140.00 | 8,240.00 | 8,148.34 | 34,864 |
| 2023-09-21 | 8,500.00 | 8,510.00 | 8,310.00 | 8,330.00 | 8,237.34 | 55,575 |
| 2023-09-20 | 8,610.00 | 8,680.00 | 8,490.00 | 8,550.00 | 8,454.89 | 21,944 |
| 2023-09-19 | 8,660.00 | 8,710.00 | 8,540.00 | 8,650.00 | 8,553.78 | 40,770 |
| 2023-09-18 | 8,840.00 | 8,840.00 | 8,660.00 | 8,670.00 | 8,573.56 | 39,650 |
| 2023-09-15 | 8,810.00 | 8,890.00 | 8,750.00 | 8,840.00 | 8,741.67 | 22,748 |
| 2023-09-14 | 8,570.00 | 8,920.00 | 8,570.00 | 8,810.00 | 8,712.00 | 49,762 |
| 2023-09-13 | 8,560.00 | 8,730.00 | 8,470.00 | 8,630.00 | 8,534.00 | 37,487 |
| 2023-09-12 | 8,600.00 | 8,760.00 | 8,580.00 | 8,610.00 | 8,514.23 | 32,699 |
| 2023-09-11 | 8,740.00 | 8,740.00 | 8,550.00 | 8,600.00 | 8,504.34 | 35,856 |
| 2023-09-08 | 8,850.00 | 8,960.00 | 8,620.00 | 8,760.00 | 8,662.56 | 62,008 |
| 2023-09-07 | 8,670.00 | 8,860.00 | 8,580.00 | 8,760.00 | 8,662.56 | 59,899 |
| 2023-09-06 | 8,870.00 | 8,880.00 | 8,710.00 | 8,750.00 | 8,652.67 | 27,313 |
| 2023-09-05 | 8,870.00 | 9,010.00 | 8,750.00 | 8,860.00 | 8,761.45 | 75,767 |
| 2023-09-04 | 9,280.00 | 9,280.00 | 8,860.00 | 8,870.00 | 8,771.33 | 67,306 |
| 2023-09-01 | 9,080.00 | 9,280.00 | 8,970.00 | 9,170.00 | 9,068.00 | 31,433 |
| 2023-08-31 | 9,200.00 | 9,270.00 | 9,000.00 | 9,040.00 | 8,939.44 | 43,581 |
| 2023-08-30 | 8,930.00 | 9,430.00 | 8,930.00 | 9,200.00 | 9,097.66 | 120,495 |
| 2023-08-29 | 8,670.00 | 8,970.00 | 8,670.00 | 8,930.00 | 8,830.67 | 40,389 |
| 2023-08-28 | 8,520.00 | 8,750.00 | 8,490.00 | 8,740.00 | 8,642.78 | 35,754 |
| 2023-08-25 | 8,800.00 | 8,800.00 | 8,490.00 | 8,500.00 | 8,405.45 | 48,657 |
| 2023-08-24 | 8,550.00 | 8,890.00 | 8,410.00 | 8,850.00 | 8,751.56 | 41,174 |
| 2023-08-23 | 8,410.00 | 8,500.00 | 8,210.00 | 8,390.00 | 8,296.67 | 38,828 |
| 2023-08-22 | 8,600.00 | 8,610.00 | 8,310.00 | 8,410.00 | 8,316.45 | 42,639 |
| 2023-08-21 | 8,520.00 | 8,770.00 | 8,500.00 | 8,570.00 | 8,474.67 | 32,263 |
| 2023-08-18 | 8,620.00 | 8,750.00 | 8,480.00 | 8,530.00 | 8,435.12 | 36,714 |
| 2023-08-17 | 8,660.00 | 8,820.00 | 8,490.00 | 8,770.00 | 8,672.45 | 78,585 |
| 2023-08-16 | 8,940.00 | 9,080.00 | 8,700.00 | 8,760.00 | 8,662.56 | 92,287 |
| 2023-08-14 | 9,360.00 | 9,450.00 | 9,050.00 | 9,050.00 | 8,949.33 | 59,257 |
| 2023-08-11 | 9,190.00 | 9,510.00 | 9,060.00 | 9,430.00 | 9,325.11 | 53,790 |
| 2023-08-10 | 9,070.00 | 9,200.00 | 8,920.00 | 9,180.00 | 9,077.89 | 53,441 |
| 2023-08-09 | 9,100.00 | 9,230.00 | 9,090.00 | 9,120.00 | 9,018.55 | 23,660 |
| 2023-08-08 | 9,500.00 | 9,500.00 | 9,100.00 | 9,150.00 | 9,048.22 | 49,501 |
| 2023-08-07 | 9,490.00 | 9,490.00 | 9,200.00 | 9,380.00 | 9,275.66 | 39,422 |
| 2023-08-04 | 9,570.00 | 9,720.00 | 9,470.00 | 9,490.00 | 9,384.44 | 35,208 |
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.