ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 10,860.00 | 11,090.00 | 10,730.00 | 10,850.00 | 10,729.31 | 197,778 |
| 2023-02-07 | 10,090.00 | 10,860.00 | 10,060.00 | 10,840.00 | 10,719.42 | 618,624 |
| 2023-02-06 | 10,050.00 | 10,090.00 | 9,950.00 | 10,090.00 | 9,977.76 | 47,754 |
| 2023-02-03 | 9,910.00 | 10,150.00 | 9,810.00 | 10,120.00 | 10,007.43 | 386,058 |
| 2023-02-02 | 9,170.00 | 9,890.00 | 9,170.00 | 9,890.00 | 9,779.99 | 409,277 |
| 2023-02-01 | 9,190.00 | 9,220.00 | 9,120.00 | 9,200.00 | 9,097.66 | 11,868 |
| 2023-01-31 | 9,200.00 | 9,200.00 | 9,130.00 | 9,190.00 | 9,087.78 | 10,095 |
| 2023-01-30 | 9,190.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,097.66 | 6,952 |
| 2023-01-27 | 9,120.00 | 9,200.00 | 9,120.00 | 9,190.00 | 9,087.78 | 12,433 |
| 2023-01-26 | 9,200.00 | 9,200.00 | 9,100.00 | 9,180.00 | 9,077.89 | 12,816 |
| 2023-01-25 | 9,230.00 | 9,230.00 | 9,010.00 | 9,200.00 | 9,097.66 | 27,144 |
| 2023-01-20 | 9,160.00 | 9,180.00 | 9,110.00 | 9,180.00 | 9,077.89 | 5,205 |
| 2023-01-19 | 9,200.00 | 9,200.00 | 9,100.00 | 9,160.00 | 9,058.11 | 8,989 |
| 2023-01-18 | 9,190.00 | 9,200.00 | 9,130.00 | 9,200.00 | 9,097.66 | 6,761 |
| 2023-01-17 | 9,170.00 | 9,210.00 | 9,140.00 | 9,190.00 | 9,087.78 | 4,625 |
| 2023-01-16 | 9,190.00 | 9,340.00 | 9,140.00 | 9,210.00 | 9,107.55 | 12,938 |
| 2023-01-13 | 9,110.00 | 9,190.00 | 9,080.00 | 9,190.00 | 9,087.78 | 7,888 |
| 2023-01-12 | 9,110.00 | 9,110.00 | 8,900.00 | 9,110.00 | 9,008.67 | 13,787 |
| 2023-01-11 | 9,100.00 | 9,140.00 | 9,080.00 | 9,110.00 | 9,008.67 | 9,512 |
| 2023-01-10 | 9,110.00 | 9,110.00 | 9,040.00 | 9,100.00 | 8,998.78 | 6,303 |
| 2023-01-09 | 9,030.00 | 9,090.00 | 8,940.00 | 9,090.00 | 8,988.89 | 11,493 |
| 2023-01-06 | 9,000.00 | 9,050.00 | 8,900.00 | 9,030.00 | 8,929.56 | 10,235 |
| 2023-01-05 | 9,000.00 | 9,020.00 | 8,880.00 | 9,020.00 | 8,919.67 | 8,580 |
| 2023-01-04 | 8,710.00 | 9,000.00 | 8,650.00 | 9,000.00 | 8,899.89 | 6,138 |
| 2023-01-03 | 8,770.00 | 8,810.00 | 8,600.00 | 8,810.00 | 8,712.00 | 6,602 |
| 2023-01-02 | 8,880.00 | 8,890.00 | 8,670.00 | 8,810.00 | 8,712.00 | 9,028 |
| 2022-12-29 | 8,980.00 | 8,980.00 | 8,810.00 | 8,870.00 | 8,771.33 | 8,797 |
| 2022-12-28 | 8,920.00 | 8,980.00 | 8,820.00 | 8,980.00 | 8,880.11 | 14,576 |
| 2022-12-27 | 8,850.00 | 9,000.00 | 8,830.00 | 8,870.00 | 8,672.45 | 20,514 |
| 2022-12-26 | 8,860.00 | 8,990.00 | 8,810.00 | 8,990.00 | 8,789.77 | 9,571 |
| 2022-12-23 | 9,190.00 | 9,190.00 | 8,960.00 | 9,000.00 | 8,799.55 | 12,703 |
| 2022-12-22 | 9,060.00 | 9,190.00 | 9,060.00 | 9,190.00 | 8,985.32 | 8,705 |
| 2022-12-21 | 9,150.00 | 9,150.00 | 9,060.00 | 9,110.00 | 8,907.10 | 9,204 |
| 2022-12-20 | 9,110.00 | 9,240.00 | 9,070.00 | 9,150.00 | 8,946.21 | 14,785 |
| 2022-12-19 | 9,290.00 | 9,320.00 | 9,100.00 | 9,240.00 | 9,034.21 | 11,951 |
| 2022-12-16 | 9,210.00 | 9,310.00 | 9,170.00 | 9,290.00 | 9,083.09 | 6,855 |
| 2022-12-15 | 9,240.00 | 9,370.00 | 9,220.00 | 9,330.00 | 9,122.20 | 17,555 |
| 2022-12-14 | 9,230.00 | 9,240.00 | 9,150.00 | 9,240.00 | 9,034.21 | 8,425 |
| 2022-12-13 | 9,270.00 | 9,290.00 | 8,820.00 | 9,230.00 | 9,024.43 | 25,958 |
| 2022-12-12 | 9,340.00 | 9,340.00 | 8,750.00 | 9,330.00 | 9,122.20 | 14,108 |
| 2022-12-09 | 9,240.00 | 9,360.00 | 9,190.00 | 9,360.00 | 9,151.53 | 24,305 |
| 2022-12-08 | 9,300.00 | 9,310.00 | 9,120.00 | 9,300.00 | 9,092.87 | 23,900 |
| 2022-12-07 | 9,220.00 | 9,290.00 | 9,150.00 | 9,290.00 | 9,083.09 | 9,302 |
| 2022-12-06 | 9,210.00 | 9,290.00 | 9,180.00 | 9,290.00 | 9,083.09 | 8,731 |
| 2022-12-05 | 9,260.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,092.87 | 10,232 |
| 2022-12-02 | 9,240.00 | 9,290.00 | 9,170.00 | 9,180.00 | 8,975.54 | 15,081 |
| 2022-12-01 | 9,190.00 | 9,300.00 | 9,180.00 | 9,300.00 | 9,092.87 | 30,162 |
| 2022-11-30 | 9,130.00 | 9,170.00 | 9,100.00 | 9,170.00 | 8,965.77 | 10,210 |
| 2022-11-29 | 9,010.00 | 9,110.00 | 8,880.00 | 9,110.00 | 8,907.10 | 9,392 |
| 2022-11-28 | 8,960.00 | 8,980.00 | 8,870.00 | 8,980.00 | 8,780.00 | 15,790 |
| 2022-11-25 | 8,910.00 | 8,950.00 | 8,840.00 | 8,940.00 | 8,740.89 | 21,468 |
| 2022-11-24 | 9,090.00 | 9,150.00 | 8,810.00 | 8,900.00 | 8,701.78 | 57,933 |
| 2022-11-23 | 8,970.00 | 9,080.00 | 8,900.00 | 9,080.00 | 8,877.77 | 10,780 |
| 2022-11-22 | 8,990.00 | 8,990.00 | 8,880.00 | 8,970.00 | 8,770.22 | 8,671 |
| 2022-11-21 | 9,050.00 | 9,050.00 | 8,890.00 | 9,010.00 | 8,809.33 | 8,866 |
| 2022-11-18 | 9,050.00 | 9,060.00 | 8,950.00 | 9,050.00 | 8,848.44 | 8,657 |
| 2022-11-17 | 9,090.00 | 9,100.00 | 8,970.00 | 9,050.00 | 8,848.44 | 12,656 |
| 2022-11-16 | 8,990.00 | 9,090.00 | 8,960.00 | 9,090.00 | 8,887.55 | 19,168 |
| 2022-11-15 | 8,800.00 | 8,970.00 | 8,800.00 | 8,970.00 | 8,770.22 | 24,654 |
| 2022-11-14 | 8,900.00 | 8,920.00 | 8,820.00 | 8,900.00 | 8,701.78 | 12,150 |
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.