ICD Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	9,640.00	9,670.00	9,550.00	9,670.00	9,454.63	13,633
2022-08-11	9,600.00	9,650.00	9,560.00	9,640.00	9,425.30	11,107
2022-08-10	9,600.00	9,600.00	9,450.00	9,600.00	9,386.19	11,416
2022-08-09	9,690.00	9,690.00	9,570.00	9,600.00	9,386.19	8,306
2022-08-08	9,630.00	9,690.00	9,510.00	9,690.00	9,474.18	8,579
2022-08-05	9,590.00	9,650.00	9,480.00	9,610.00	9,395.97	17,903
2022-08-04	9,520.00	9,570.00	9,480.00	9,570.00	9,356.86	7,463
2022-08-03	9,490.00	9,520.00	9,300.00	9,520.00	9,307.97	8,200
2022-08-02	9,550.00	9,560.00	9,350.00	9,490.00	9,278.64	14,801
2022-08-01	9,490.00	9,560.00	9,390.00	9,560.00	9,347.08	14,716
2022-07-29	9,520.00	9,570.00	9,450.00	9,490.00	9,278.64	10,477
2022-07-28	9,510.00	9,540.00	9,450.00	9,520.00	9,307.97	13,026
2022-07-27	9,410.00	9,460.00	9,340.00	9,460.00	9,249.31	10,469
2022-07-26	9,210.00	9,460.00	9,210.00	9,450.00	9,239.53	40,557
2022-07-25	9,210.00	9,270.00	9,210.00	9,270.00	9,063.54	8,818
2022-07-22	9,290.00	9,340.00	9,240.00	9,310.00	9,102.65	15,147
2022-07-21	9,240.00	9,300.00	9,200.00	9,300.00	9,092.87	10,733
2022-07-20	9,280.00	9,350.00	9,140.00	9,240.00	9,034.21	18,015
2022-07-19	9,100.00	9,230.00	8,990.00	9,230.00	9,024.43	12,040
2022-07-18	9,010.00	9,100.00	8,990.00	9,100.00	8,897.32	15,259
2022-07-15	8,990.00	9,050.00	8,900.00	8,970.00	8,770.22	13,416
2022-07-14	9,050.00	9,050.00	8,880.00	8,990.00	8,789.77	12,017
2022-07-13	8,990.00	9,100.00	8,980.00	9,050.00	8,848.44	10,933
2022-07-12	9,190.00	9,190.00	8,930.00	9,050.00	8,848.44	17,783
2022-07-11	9,200.00	9,220.00	9,060.00	9,200.00	8,995.10	19,418
2022-07-08	9,190.00	9,200.00	9,100.00	9,200.00	8,995.10	12,670
2022-07-07	8,940.00	9,130.00	8,940.00	9,100.00	8,897.32	21,978
2022-07-06	9,010.00	9,100.00	8,920.00	9,000.00	8,799.55	49,328
2022-07-05	8,870.00	9,080.00	8,870.00	9,080.00	8,877.77	17,657
2022-07-04	9,100.00	9,130.00	8,890.00	8,910.00	8,711.56	46,630
2022-07-01	9,060.00	9,170.00	8,940.00	9,140.00	8,936.43	24,074
2022-06-30	9,190.00	9,230.00	9,020.00	9,120.00	8,916.88	20,143
2022-06-29	9,040.00	9,190.00	8,980.00	9,190.00	8,985.32	18,441
2022-06-28	9,290.00	9,300.00	9,060.00	9,180.00	8,975.54	19,062
2022-06-27	9,140.00	9,310.00	9,060.00	9,260.00	9,053.76	42,582
2022-06-24	8,750.00	9,120.00	8,750.00	9,120.00	8,916.88	64,358
2022-06-23	8,940.00	9,020.00	8,650.00	8,860.00	8,662.67	97,486
2022-06-22	9,150.00	9,200.00	8,780.00	9,080.00	8,877.77	64,313
2022-06-21	8,960.00	9,190.00	8,910.00	9,180.00	8,975.54	38,252
2022-06-20	9,440.00	9,440.00	8,860.00	9,120.00	8,916.88	64,727
2022-06-17	9,080.00	9,470.00	9,000.00	9,440.00	9,229.75	40,466
2022-06-16	9,030.00	9,720.00	9,030.00	9,410.00	9,200.42	121,868
2022-06-15	9,150.00	9,240.00	8,650.00	8,980.00	8,780.00	75,666
2022-06-14	9,100.00	9,440.00	9,060.00	9,200.00	8,995.10	47,522
2022-06-13	9,960.00	9,960.00	9,400.00	9,490.00	9,278.64	68,603
2022-06-10	9,990.00	10,100.00	9,940.00	9,980.00	9,757.73	22,260
2022-06-09	10,050.00	10,050.00	9,960.00	10,050.00	9,826.17	26,211
2022-06-08	10,100.00	10,150.00	9,990.00	10,000.00	9,777.28	37,016
2022-06-07	10,300.00	10,300.00	10,100.00	10,200.00	9,972.83	16,799
2022-06-03	10,300.00	10,300.00	10,150.00	10,300.00	10,070.60	16,255
2022-06-02	10,250.00	10,250.00	10,100.00	10,200.00	9,972.83	9,770
2022-05-31	10,100.00	10,250.00	10,100.00	10,250.00	10,021.71	21,434
2022-05-30	10,050.00	10,200.00	9,990.00	10,200.00	9,972.83	40,202
2022-05-27	10,100.00	10,100.00	9,970.00	10,000.00	9,777.28	27,215
2022-05-26	10,100.00	10,100.00	9,930.00	10,000.00	9,777.28	36,579
2022-05-25	10,050.00	10,050.00	9,950.00	10,050.00	9,826.17	15,070
2022-05-24	10,050.00	10,150.00	9,950.00	9,990.00	9,767.50	21,545
2022-05-23	10,050.00	10,200.00	9,990.00	10,100.00	9,875.05	24,198
2022-05-20	10,050.00	10,200.00	10,000.00	10,150.00	9,923.94	21,519
2022-05-19	9,950.00	10,050.00	9,870.00	10,050.00	9,826.17	34,638

← NewerPage 18 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.