ICD Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	10,200.00	10,200.00	10,050.00	10,100.00	9,875.05	20,979
2022-05-17	10,200.00	10,200.00	10,000.00	10,150.00	9,923.94	24,679
2022-05-16	10,100.00	10,200.00	10,000.00	10,150.00	9,923.94	29,391
2022-05-13	9,940.00	10,150.00	9,940.00	10,050.00	9,826.17	38,970
2022-05-12	10,100.00	10,100.00	9,850.00	10,000.00	9,777.28	82,171
2022-05-11	10,150.00	10,250.00	10,100.00	10,200.00	9,972.83	24,290
2022-05-10	10,050.00	10,250.00	9,990.00	10,250.00	10,021.71	73,110
2022-05-09	10,750.00	10,750.00	10,300.00	10,450.00	10,217.26	60,935
2022-05-06	10,700.00	10,800.00	10,550.00	10,750.00	10,510.58	36,206
2022-05-04	11,000.00	11,000.00	10,800.00	10,950.00	10,706.12	15,043
2022-05-03	10,850.00	11,000.00	10,850.00	10,950.00	10,706.12	15,936
2022-05-02	10,850.00	10,950.00	10,750.00	10,950.00	10,706.12	28,338
2022-04-29	10,950.00	11,050.00	10,900.00	11,050.00	10,803.89	19,402
2022-04-28	10,900.00	11,050.00	10,750.00	11,050.00	10,803.89	20,136
2022-04-27	10,850.00	10,900.00	10,650.00	10,900.00	10,657.24	30,385
2022-04-26	10,950.00	11,050.00	10,850.00	11,000.00	10,755.01	21,112
2022-04-25	11,150.00	11,200.00	10,850.00	10,950.00	10,706.12	53,576
2022-04-22	11,200.00	11,350.00	11,000.00	11,350.00	11,097.21	32,843
2022-04-21	11,300.00	11,400.00	11,100.00	11,250.00	10,999.44	58,263
2022-04-20	10,700.00	11,300.00	10,650.00	11,300.00	11,048.33	139,136
2022-04-19	10,500.00	10,700.00	10,450.00	10,700.00	10,461.69	38,446
2022-04-18	10,500.00	10,550.00	10,400.00	10,550.00	10,315.03	25,017
2022-04-15	10,550.00	10,550.00	10,300.00	10,500.00	10,266.14	54,367
2022-04-14	10,500.00	10,650.00	10,400.00	10,600.00	10,363.92	57,059
2022-04-13	10,450.00	10,550.00	10,300.00	10,550.00	10,315.03	24,578
2022-04-12	10,400.00	10,500.00	10,300.00	10,400.00	10,168.37	34,876
2022-04-11	10,600.00	10,650.00	10,300.00	10,400.00	10,168.37	28,539
2022-04-08	10,750.00	10,750.00	10,550.00	10,600.00	10,363.92	19,833
2022-04-07	10,600.00	10,700.00	10,550.00	10,700.00	10,461.69	44,835
2022-04-06	10,800.00	10,800.00	10,600.00	10,700.00	10,461.69	29,771
2022-04-05	10,750.00	10,850.00	10,700.00	10,850.00	10,608.35	26,198
2022-04-04	10,700.00	10,850.00	10,650.00	10,750.00	10,510.58	30,194
2022-04-01	10,800.00	10,800.00	10,650.00	10,800.00	10,559.46	17,591
2022-03-31	10,700.00	10,850.00	10,650.00	10,800.00	10,559.46	35,504
2022-03-30	10,700.00	10,700.00	10,500.00	10,700.00	10,461.69	40,580
2022-03-29	10,850.00	10,850.00	10,600.00	10,700.00	10,461.69	52,805
2022-03-28	10,850.00	10,850.00	10,600.00	10,850.00	10,608.35	20,618
2022-03-25	10,700.00	10,850.00	10,650.00	10,800.00	10,559.46	47,519
2022-03-24	10,700.00	10,750.00	10,600.00	10,700.00	10,461.69	19,352
2022-03-23	10,650.00	10,750.00	10,600.00	10,700.00	10,461.69	31,153
2022-03-22	10,650.00	10,650.00	10,400.00	10,650.00	10,412.80	19,012
2022-03-21	10,600.00	10,650.00	10,450.00	10,600.00	10,363.92	27,514
2022-03-18	10,450.00	10,600.00	10,400.00	10,600.00	10,363.92	21,143
2022-03-17	10,400.00	10,650.00	10,400.00	10,550.00	10,315.03	40,908
2022-03-16	10,300.00	10,400.00	10,200.00	10,400.00	10,168.37	31,008
2022-03-15	10,250.00	10,300.00	10,100.00	10,300.00	10,070.60	18,518
2022-03-14	10,300.00	10,300.00	10,100.00	10,300.00	10,070.60	32,172
2022-03-11	10,250.00	10,350.00	10,150.00	10,300.00	10,070.60	29,321
2022-03-10	10,300.00	10,300.00	10,100.00	10,250.00	10,021.71	28,599
2022-03-08	10,200.00	10,200.00	10,000.00	10,150.00	9,923.94	26,873
2022-03-07	10,200.00	10,300.00	10,050.00	10,200.00	9,972.83	31,563
2022-03-04	10,400.00	10,400.00	10,200.00	10,300.00	10,070.60	21,357
2022-03-03	10,100.00	10,500.00	10,100.00	10,400.00	10,168.37	52,089
2022-03-02	9,870.00	10,100.00	9,870.00	10,100.00	9,875.05	28,109
2022-02-28	10,000.00	10,050.00	9,980.00	10,000.00	9,777.28	15,492
2022-02-25	9,990.00	10,100.00	9,940.00	9,980.00	9,757.73	22,187
2022-02-24	10,100.00	10,100.00	9,880.00	9,880.00	9,659.95	57,624
2022-02-23	10,100.00	10,200.00	10,050.00	10,100.00	9,875.05	19,714
2022-02-22	9,970.00	10,200.00	9,940.00	10,100.00	9,875.05	27,243
2022-02-21	10,150.00	10,200.00	9,920.00	10,050.00	9,826.17	39,721

← NewerPage 19 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.