ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,840.00 | 8,900.00 | 8,720.00 | 8,880.00 | 8,682.22 | 24,747 |
| 2022-11-10 | 8,800.00 | 8,800.00 | 8,620.00 | 8,690.00 | 8,496.46 | 9,211 |
| 2022-11-09 | 8,790.00 | 8,820.00 | 8,730.00 | 8,780.00 | 8,584.45 | 8,798 |
| 2022-11-08 | 8,650.00 | 8,780.00 | 8,640.00 | 8,780.00 | 8,584.45 | 10,652 |
| 2022-11-07 | 8,700.00 | 8,730.00 | 8,600.00 | 8,710.00 | 8,516.01 | 9,650 |
| 2022-11-04 | 8,620.00 | 8,700.00 | 8,570.00 | 8,700.00 | 8,506.23 | 7,362 |
| 2022-11-03 | 8,600.00 | 8,650.00 | 8,410.00 | 8,650.00 | 8,457.35 | 10,302 |
| 2022-11-02 | 8,560.00 | 8,670.00 | 8,520.00 | 8,670.00 | 8,476.90 | 9,925 |
| 2022-11-01 | 8,380.00 | 8,560.00 | 8,350.00 | 8,560.00 | 8,369.35 | 11,338 |
| 2022-10-31 | 8,380.00 | 8,460.00 | 8,300.00 | 8,460.00 | 8,271.58 | 9,385 |
| 2022-10-28 | 8,420.00 | 8,430.00 | 8,240.00 | 8,370.00 | 8,183.58 | 18,202 |
| 2022-10-27 | 8,500.00 | 8,500.00 | 8,350.00 | 8,490.00 | 8,300.91 | 8,080 |
| 2022-10-26 | 8,580.00 | 8,600.00 | 8,280.00 | 8,450.00 | 8,261.80 | 23,092 |
| 2022-10-25 | 8,150.00 | 8,670.00 | 8,100.00 | 8,670.00 | 8,476.90 | 33,024 |
| 2022-10-24 | 8,060.00 | 8,200.00 | 8,010.00 | 8,150.00 | 7,968.48 | 14,419 |
| 2022-10-21 | 7,920.00 | 8,050.00 | 7,920.00 | 8,050.00 | 7,870.71 | 5,985 |
| 2022-10-20 | 7,980.00 | 8,020.00 | 7,930.00 | 8,020.00 | 7,841.38 | 7,671 |
| 2022-10-19 | 8,010.00 | 8,020.00 | 7,890.00 | 7,960.00 | 7,782.71 | 11,912 |
| 2022-10-18 | 7,950.00 | 7,990.00 | 7,860.00 | 7,990.00 | 7,812.05 | 11,257 |
| 2022-10-17 | 7,870.00 | 7,900.00 | 7,700.00 | 7,900.00 | 7,724.05 | 28,427 |
| 2022-10-14 | 7,820.00 | 7,920.00 | 7,800.00 | 7,900.00 | 7,724.05 | 23,543 |
| 2022-10-13 | 7,910.00 | 7,980.00 | 7,770.00 | 7,790.00 | 7,616.50 | 12,239 |
| 2022-10-12 | 7,920.00 | 8,000.00 | 7,830.00 | 8,000.00 | 7,821.82 | 15,331 |
| 2022-10-11 | 7,900.00 | 8,030.00 | 7,900.00 | 7,960.00 | 7,782.71 | 50,703 |
| 2022-10-07 | 8,000.00 | 8,130.00 | 7,900.00 | 8,130.00 | 7,948.93 | 14,024 |
| 2022-10-06 | 7,790.00 | 8,000.00 | 7,770.00 | 8,000.00 | 7,821.82 | 29,018 |
| 2022-10-05 | 7,810.00 | 7,810.00 | 7,580.00 | 7,790.00 | 7,616.50 | 30,805 |
| 2022-10-04 | 7,630.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,528.51 | 38,153 |
| 2022-09-30 | 7,420.00 | 7,590.00 | 7,420.00 | 7,500.00 | 7,332.96 | 18,245 |
| 2022-09-29 | 7,560.00 | 7,720.00 | 7,560.00 | 7,690.00 | 7,518.73 | 22,356 |
| 2022-09-28 | 7,840.00 | 7,840.00 | 7,480.00 | 7,650.00 | 7,479.62 | 47,050 |
| 2022-09-27 | 7,670.00 | 7,960.00 | 7,670.00 | 7,950.00 | 7,772.94 | 26,339 |
| 2022-09-26 | 8,400.00 | 8,620.00 | 7,940.00 | 7,940.00 | 7,763.16 | 39,292 |
| 2022-09-23 | 8,820.00 | 8,830.00 | 8,460.00 | 8,590.00 | 8,398.68 | 24,937 |
| 2022-09-22 | 8,900.00 | 8,900.00 | 8,720.00 | 8,830.00 | 8,633.34 | 17,562 |
| 2022-09-21 | 9,100.00 | 9,190.00 | 8,920.00 | 8,980.00 | 8,780.00 | 27,108 |
| 2022-09-20 | 9,230.00 | 9,370.00 | 9,090.00 | 9,200.00 | 8,995.10 | 14,949 |
| 2022-09-19 | 9,310.00 | 9,310.00 | 9,040.00 | 9,170.00 | 8,965.77 | 16,143 |
| 2022-09-16 | 9,270.00 | 9,340.00 | 9,160.00 | 9,310.00 | 9,102.65 | 13,085 |
| 2022-09-15 | 9,440.00 | 9,440.00 | 9,250.00 | 9,380.00 | 9,171.09 | 14,948 |
| 2022-09-14 | 9,150.00 | 9,430.00 | 9,140.00 | 9,430.00 | 9,219.97 | 12,401 |
| 2022-09-13 | 9,340.00 | 9,410.00 | 9,290.00 | 9,380.00 | 9,171.09 | 18,102 |
| 2022-09-08 | 9,380.00 | 9,380.00 | 9,210.00 | 9,340.00 | 9,131.98 | 8,035 |
| 2022-09-07 | 9,470.00 | 9,540.00 | 9,200.00 | 9,200.00 | 8,995.10 | 33,499 |
| 2022-09-06 | 9,350.00 | 9,400.00 | 9,260.00 | 9,400.00 | 9,190.64 | 14,267 |
| 2022-09-05 | 9,320.00 | 9,430.00 | 9,220.00 | 9,350.00 | 9,141.76 | 8,950 |
| 2022-09-02 | 9,400.00 | 9,530.00 | 9,350.00 | 9,440.00 | 9,229.75 | 17,711 |
| 2022-09-01 | 9,470.00 | 9,470.00 | 9,300.00 | 9,430.00 | 9,219.97 | 17,141 |
| 2022-08-31 | 9,190.00 | 9,470.00 | 9,110.00 | 9,470.00 | 9,259.08 | 22,424 |
| 2022-08-30 | 9,160.00 | 9,320.00 | 9,040.00 | 9,190.00 | 8,985.32 | 49,135 |
| 2022-08-29 | 9,300.00 | 9,300.00 | 9,110.00 | 9,250.00 | 9,043.98 | 56,644 |
| 2022-08-26 | 9,430.00 | 9,450.00 | 9,300.00 | 9,450.00 | 9,239.53 | 18,600 |
| 2022-08-25 | 9,010.00 | 9,390.00 | 8,970.00 | 9,390.00 | 9,180.87 | 45,155 |
| 2022-08-24 | 9,380.00 | 9,380.00 | 8,960.00 | 8,990.00 | 8,789.77 | 91,329 |
| 2022-08-23 | 9,460.00 | 9,460.00 | 9,220.00 | 9,330.00 | 9,122.20 | 18,587 |
| 2022-08-22 | 9,650.00 | 9,650.00 | 9,400.00 | 9,480.00 | 9,268.86 | 15,157 |
| 2022-08-19 | 9,690.00 | 9,700.00 | 9,550.00 | 9,650.00 | 9,435.08 | 11,639 |
| 2022-08-18 | 9,690.00 | 9,690.00 | 9,580.00 | 9,670.00 | 9,454.63 | 9,977 |
| 2022-08-17 | 9,710.00 | 9,710.00 | 9,630.00 | 9,690.00 | 9,474.18 | 16,325 |
| 2022-08-16 | 9,680.00 | 9,700.00 | 9,630.00 | 9,700.00 | 9,483.96 | 12,131 |
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.