ICD Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9,550.00	9,850.00	9,480.00	9,500.00	9,394.33	63,012
2023-08-01	9,640.00	9,690.00	9,540.00	9,660.00	9,552.55	51,181
2023-07-31	9,760.00	9,800.00	9,550.00	9,640.00	9,532.77	46,480
2023-07-28	9,460.00	9,760.00	9,440.00	9,760.00	9,651.43	36,278
2023-07-27	9,310.00	9,540.00	9,250.00	9,470.00	9,364.66	51,162
2023-07-26	9,670.00	9,790.00	9,110.00	9,250.00	9,147.11	117,025
2023-07-25	9,790.00	10,060.00	9,690.00	9,690.00	9,582.21	88,712
2023-07-24	10,080.00	10,100.00	9,800.00	9,880.00	9,770.10	98,221
2023-07-21	10,360.00	10,390.00	10,070.00	10,100.00	9,987.65	50,808
2023-07-20	10,290.00	10,400.00	10,100.00	10,360.00	10,244.76	54,535
2023-07-19	10,480.00	10,500.00	10,200.00	10,280.00	10,165.65	55,916
2023-07-18	10,640.00	10,750.00	10,330.00	10,560.00	10,442.54	69,907
2023-07-17	10,510.00	10,840.00	10,480.00	10,640.00	10,521.65	70,065
2023-07-14	10,700.00	10,710.00	10,460.00	10,660.00	10,541.42	54,821
2023-07-13	10,410.00	10,550.00	10,310.00	10,480.00	10,363.43	49,895
2023-07-12	10,590.00	10,610.00	10,120.00	10,280.00	10,165.65	194,710
2023-07-11	10,590.00	10,730.00	10,490.00	10,590.00	10,472.20	32,711
2023-07-10	10,570.00	10,680.00	10,450.00	10,490.00	10,373.31	30,557
2023-07-07	10,560.00	10,710.00	10,550.00	10,570.00	10,452.42	28,898
2023-07-06	11,100.00	11,250.00	10,510.00	10,650.00	10,531.54	108,686
2023-07-05	10,970.00	11,290.00	10,740.00	11,100.00	10,976.53	110,836
2023-07-04	10,930.00	10,950.00	10,810.00	10,840.00	10,719.42	45,503
2023-07-03	10,940.00	11,190.00	10,850.00	11,040.00	10,917.20	43,867
2023-06-30	10,760.00	11,120.00	10,570.00	11,030.00	10,907.31	67,770
2023-06-29	10,850.00	10,990.00	10,730.00	10,820.00	10,699.64	42,765
2023-06-28	10,870.00	10,940.00	10,740.00	10,920.00	10,798.53	35,772
2023-06-27	11,000.00	11,000.00	10,780.00	10,810.00	10,689.76	36,633
2023-06-26	10,680.00	10,990.00	10,680.00	10,890.00	10,768.87	33,737
2023-06-23	10,850.00	10,920.00	10,700.00	10,760.00	10,640.31	66,275
2023-06-22	11,220.00	11,400.00	10,700.00	10,840.00	10,719.42	153,535
2023-06-21	11,590.00	11,600.00	11,220.00	11,220.00	11,095.19	93,239
2023-06-20	11,350.00	11,500.00	11,160.00	11,500.00	11,372.08	79,392
2023-06-19	11,600.00	11,600.00	11,150.00	11,270.00	11,144.64	84,522
2023-06-16	11,060.00	11,740.00	10,920.00	11,600.00	11,470.97	261,791
2023-06-15	11,190.00	11,260.00	10,620.00	10,920.00	10,798.53	181,538
2023-06-14	11,410.00	11,470.00	10,860.00	11,130.00	11,006.20	204,306
2023-06-13	11,700.00	11,750.00	11,160.00	11,430.00	11,302.86	283,341
2023-06-12	12,020.00	12,070.00	11,550.00	11,700.00	11,569.86	253,428
2023-06-09	12,170.00	12,260.00	12,000.00	12,070.00	11,935.74	145,759
2023-06-08	12,440.00	12,500.00	12,150.00	12,170.00	12,034.63	162,622
2023-06-07	12,630.00	12,640.00	12,310.00	12,430.00	12,291.74	142,194
2023-06-05	13,170.00	13,170.00	12,390.00	12,630.00	12,489.51	324,917
2023-06-02	13,610.00	13,630.00	12,810.00	13,170.00	13,023.50	993,033
2023-06-01	12,830.00	13,610.00	12,730.00	13,590.00	13,438.83	669,454
2023-05-31	13,000.00	13,040.00	12,440.00	12,650.00	12,509.29	286,107
2023-05-30	11,860.00	12,730.00	11,620.00	12,650.00	12,509.29	315,393
2023-05-26	12,000.00	12,080.00	11,680.00	11,880.00	11,747.85	128,607
2023-05-25	12,180.00	12,360.00	11,910.00	12,030.00	11,896.18	101,509
2023-05-24	12,290.00	12,420.00	12,010.00	12,110.00	11,975.29	114,556
2023-05-23	12,790.00	12,860.00	12,270.00	12,420.00	12,281.85	213,185
2023-05-22	13,480.00	13,480.00	12,630.00	12,700.00	12,558.73	187,715
2023-05-19	13,420.00	13,720.00	13,000.00	13,190.00	13,043.28	621,471
2023-05-18	12,840.00	13,190.00	12,840.00	13,040.00	12,894.95	195,495
2023-05-17	12,600.00	12,880.00	12,400.00	12,810.00	12,667.51	130,774
2023-05-16	11,920.00	12,720.00	11,910.00	12,610.00	12,469.73	246,611
2023-05-15	12,750.00	12,850.00	11,630.00	11,890.00	11,757.74	287,064
2023-05-12	12,650.00	13,050.00	12,590.00	12,850.00	12,707.06	88,925
2023-05-11	13,050.00	13,080.00	12,580.00	12,650.00	12,509.29	100,774
2023-05-10	13,000.00	13,190.00	12,860.00	13,050.00	12,904.84	139,403
2023-05-09	12,880.00	13,130.00	12,460.00	13,000.00	12,855.39	195,826

← NewerPage 14 of 21 · 1,228 trading daysOlder →

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.