ICD Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13,030.00	13,200.00	12,670.00	12,850.00	12,707.06	512,255
2023-05-04	11,950.00	12,430.00	11,900.00	12,340.00	12,202.74	122,532
2023-05-03	11,860.00	12,300.00	11,370.00	12,180.00	12,044.52	147,354
2023-05-02	12,180.00	12,300.00	11,600.00	11,890.00	11,757.74	90,871
2023-04-28	12,250.00	12,290.00	11,990.00	12,180.00	12,044.52	83,597
2023-04-27	12,250.00	12,400.00	11,920.00	12,250.00	12,113.74	64,256
2023-04-26	12,120.00	12,400.00	11,600.00	12,250.00	12,113.74	159,241
2023-04-25	11,770.00	12,210.00	11,650.00	12,110.00	11,975.29	191,901
2023-04-24	12,030.00	12,030.00	11,500.00	11,760.00	11,629.19	153,952
2023-04-21	12,090.00	12,160.00	11,620.00	11,880.00	11,747.85	94,328
2023-04-20	11,800.00	12,250.00	11,800.00	11,980.00	11,846.74	279,346
2023-04-19	11,560.00	11,760.00	11,420.00	11,750.00	11,619.30	120,719
2023-04-18	11,760.00	11,830.00	11,380.00	11,510.00	11,381.97	268,690
2023-04-17	11,980.00	11,980.00	11,710.00	11,870.00	11,737.96	104,013
2023-04-14	12,370.00	12,370.00	11,730.00	12,020.00	11,886.30	209,948
2023-04-13	12,420.00	12,420.00	11,990.00	12,370.00	12,232.40	67,676
2023-04-12	12,200.00	12,430.00	11,990.00	12,420.00	12,281.85	102,852
2023-04-11	12,500.00	12,560.00	12,120.00	12,390.00	12,252.18	93,241
2023-04-10	12,860.00	12,940.00	12,430.00	12,560.00	12,420.29	209,977
2023-04-07	12,300.00	12,860.00	12,180.00	12,860.00	12,716.95	192,147
2023-04-06	12,950.00	12,950.00	12,160.00	12,270.00	12,133.52	240,719
2023-04-05	13,140.00	13,300.00	12,350.00	12,800.00	12,657.62	427,245
2023-04-04	13,400.00	13,400.00	12,620.00	13,010.00	12,865.28	454,219
2023-04-03	13,480.00	13,480.00	12,640.00	13,400.00	13,250.95	313,847
2023-03-31	13,500.00	13,520.00	13,080.00	13,300.00	13,152.06	248,213
2023-03-30	12,940.00	13,420.00	12,690.00	13,220.00	13,072.95	384,150
2023-03-29	12,950.00	13,250.00	12,650.00	12,940.00	12,796.06	203,842
2023-03-28	12,250.00	12,900.00	12,050.00	12,870.00	12,726.84	581,532
2023-03-27	11,900.00	12,160.00	11,780.00	11,960.00	11,826.96	121,177
2023-03-24	11,820.00	12,030.00	11,670.00	11,900.00	11,767.63	145,177
2023-03-23	11,400.00	11,910.00	11,360.00	11,700.00	11,569.86	220,590
2023-03-22	11,240.00	11,530.00	11,020.00	11,500.00	11,372.08	148,537
2023-03-21	11,250.00	11,490.00	11,110.00	11,290.00	11,164.42	132,150
2023-03-20	10,580.00	11,400.00	10,380.00	11,350.00	11,223.75	386,008
2023-03-17	10,150.00	10,590.00	9,980.00	10,580.00	10,462.31	85,646
2023-03-16	9,560.00	9,800.00	9,300.00	9,770.00	9,661.32	66,213
2023-03-15	9,460.00	9,800.00	9,340.00	9,520.00	9,414.10	139,087
2023-03-14	10,060.00	10,200.00	9,300.00	9,400.00	9,295.44	147,129
2023-03-13	10,320.00	10,330.00	9,980.00	10,200.00	10,086.54	107,622
2023-03-10	10,560.00	10,560.00	10,300.00	10,330.00	10,215.09	48,497
2023-03-09	10,680.00	10,700.00	10,460.00	10,630.00	10,511.76	39,032
2023-03-08	10,440.00	10,760.00	10,320.00	10,480.00	10,363.43	64,262
2023-03-07	10,490.00	10,570.00	10,200.00	10,440.00	10,323.87	25,269
2023-03-06	10,230.00	10,640.00	10,040.00	10,490.00	10,373.31	66,792
2023-03-03	10,390.00	10,390.00	10,070.00	10,220.00	10,106.32	26,039
2023-03-02	10,370.00	10,370.00	10,160.00	10,170.00	10,056.87	16,670
2023-02-28	10,160.00	10,460.00	10,160.00	10,270.00	10,155.76	12,734
2023-02-27	10,290.00	10,290.00	9,980.00	10,160.00	10,046.99	23,872
2023-02-24	10,360.00	10,600.00	10,270.00	10,290.00	10,175.54	49,416
2023-02-23	10,400.00	10,400.00	10,130.00	10,270.00	10,155.76	44,415
2023-02-22	10,570.00	10,710.00	10,250.00	10,400.00	10,284.32	41,400
2023-02-21	10,640.00	10,900.00	10,580.00	10,770.00	10,650.20	52,832
2023-02-20	10,730.00	11,140.00	10,250.00	10,750.00	10,630.42	105,393
2023-02-17	10,300.00	10,900.00	10,110.00	10,730.00	10,610.65	176,139
2023-02-16	10,100.00	10,370.00	10,080.00	10,370.00	10,254.65	67,399
2023-02-15	10,680.00	10,680.00	9,980.00	10,090.00	9,977.76	117,004
2023-02-14	10,400.00	10,770.00	10,200.00	10,680.00	10,561.20	104,173
2023-02-13	10,390.00	10,460.00	10,090.00	10,450.00	10,333.76	63,572
2023-02-10	10,550.00	10,830.00	10,200.00	10,490.00	10,373.31	113,317
2023-02-09	10,750.00	11,000.00	10,270.00	10,550.00	10,432.65	262,544

← NewerPage 15 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.