ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3,990.00 | 4,065.00 | 3,870.00 | 4,065.00 | 4,065.00 | 15,766 |
| 2026-07-20 | 4,025.00 | 4,045.00 | 3,800.00 | 3,990.00 | 3,990.00 | 56,439 |
| 2026-07-16 | 4,010.00 | 4,060.00 | 3,935.00 | 4,025.00 | 4,025.00 | 30,031 |
| 2026-07-15 | 3,865.00 | 4,050.00 | 3,865.00 | 4,000.00 | 4,000.00 | 17,394 |
| 2026-07-14 | 3,895.00 | 4,000.00 | 3,675.00 | 3,820.00 | 3,820.00 | 86,856 |
| 2026-07-13 | 4,250.00 | 4,250.00 | 3,745.00 | 3,865.00 | 3,865.00 | 39,669 |
| 2026-07-10 | 3,820.00 | 4,125.00 | 3,805.00 | 4,065.00 | 4,065.00 | 25,512 |
| 2026-07-09 | 4,045.00 | 4,445.00 | 3,710.00 | 3,820.00 | 3,820.00 | 83,223 |
| 2026-07-08 | 3,800.00 | 3,855.00 | 3,655.00 | 3,680.00 | 3,680.00 | 40,528 |
| 2026-07-07 | 4,100.00 | 4,100.00 | 3,755.00 | 3,845.00 | 3,845.00 | 120,240 |
| 2026-07-06 | 4,105.00 | 4,105.00 | 3,820.00 | 4,060.00 | 4,060.00 | 12,817 |
| 2026-07-03 | 4,070.00 | 4,070.00 | 3,885.00 | 4,065.00 | 4,065.00 | 31,361 |
| 2026-07-02 | 4,340.00 | 4,340.00 | 4,030.00 | 4,070.00 | 4,070.00 | 44,854 |
| 2026-07-01 | 4,220.00 | 4,505.00 | 4,050.00 | 4,335.00 | 4,335.00 | 50,443 |
| 2026-06-30 | 4,070.00 | 4,245.00 | 4,025.00 | 4,200.00 | 4,200.00 | 26,625 |
| 2026-06-29 | 3,980.00 | 4,110.00 | 3,895.00 | 4,010.00 | 4,010.00 | 19,163 |
| 2026-06-26 | 3,965.00 | 3,990.00 | 3,770.00 | 3,980.00 | 3,980.00 | 47,874 |
| 2026-06-25 | 4,170.00 | 4,170.00 | 3,900.00 | 3,995.00 | 3,995.00 | 76,019 |
| 2026-06-24 | 4,110.00 | 4,115.00 | 3,855.00 | 3,955.00 | 3,955.00 | 78,447 |
| 2026-06-23 | 4,385.00 | 4,385.00 | 4,015.00 | 4,015.00 | 4,015.00 | 57,023 |
| 2026-06-22 | 4,600.00 | 4,810.00 | 4,250.00 | 4,395.00 | 4,395.00 | 27,629 |
| 2026-06-19 | 4,660.00 | 4,930.00 | 4,500.00 | 4,600.00 | 4,600.00 | 39,259 |
| 2026-06-18 | 4,890.00 | 4,890.00 | 4,555.00 | 4,600.00 | 4,600.00 | 19,495 |
| 2026-06-17 | 4,800.00 | 4,930.00 | 4,700.00 | 4,795.00 | 4,795.00 | 49,409 |
| 2026-06-16 | 4,870.00 | 4,870.00 | 4,620.00 | 4,740.00 | 4,740.00 | 24,874 |
| 2026-06-15 | 4,850.00 | 5,000.00 | 4,570.00 | 4,740.00 | 4,740.00 | 70,826 |
| 2026-06-12 | 4,490.00 | 4,855.00 | 4,490.00 | 4,580.00 | 4,580.00 | 30,523 |
| 2026-06-11 | 4,400.00 | 4,540.00 | 4,220.00 | 4,475.00 | 4,475.00 | 31,315 |
| 2026-06-10 | 4,660.00 | 4,660.00 | 4,300.00 | 4,310.00 | 4,310.00 | 26,201 |
| 2026-06-09 | 4,210.00 | 4,640.00 | 4,210.00 | 4,480.00 | 4,480.00 | 34,045 |
| 2026-06-08 | 4,465.00 | 4,500.00 | 4,110.00 | 4,155.00 | 4,155.00 | 86,678 |
| 2026-06-05 | 4,705.00 | 4,705.00 | 4,500.00 | 4,500.00 | 4,500.00 | 62,473 |
| 2026-06-04 | 4,750.00 | 4,970.00 | 4,705.00 | 4,705.00 | 4,705.00 | 33,482 |
| 2026-06-02 | 5,010.00 | 5,010.00 | 4,700.00 | 4,750.00 | 4,750.00 | 109,800 |
| 2026-06-01 | 5,070.00 | 5,490.00 | 4,980.00 | 5,010.00 | 5,010.00 | 144,739 |
| 2026-05-29 | 5,250.00 | 5,270.00 | 4,880.00 | 5,070.00 | 5,070.00 | 95,042 |
| 2026-05-28 | 5,110.00 | 5,700.00 | 4,990.00 | 5,180.00 | 5,180.00 | 49,665 |
| 2026-05-27 | 5,440.00 | 5,440.00 | 5,060.00 | 5,110.00 | 5,110.00 | 78,054 |
| 2026-05-26 | 5,530.00 | 5,760.00 | 5,340.00 | 5,340.00 | 5,340.00 | 54,950 |
| 2026-05-22 | 5,300.00 | 5,560.00 | 5,300.00 | 5,510.00 | 5,510.00 | 33,996 |
| 2026-05-21 | 5,220.00 | 5,470.00 | 5,220.00 | 5,290.00 | 5,290.00 | 30,314 |
| 2026-05-20 | 5,370.00 | 5,370.00 | 5,000.00 | 5,070.00 | 5,070.00 | 46,698 |
| 2026-05-19 | 5,490.00 | 5,490.00 | 5,160.00 | 5,240.00 | 5,240.00 | 73,399 |
| 2026-05-18 | 5,510.00 | 5,700.00 | 5,250.00 | 5,490.00 | 5,490.00 | 77,630 |
| 2026-05-15 | 5,960.00 | 5,960.00 | 5,480.00 | 5,510.00 | 5,510.00 | 101,678 |
| 2026-05-14 | 5,750.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,850.00 | 67,659 |
| 2026-05-13 | 5,600.00 | 5,710.00 | 5,490.00 | 5,600.00 | 5,600.00 | 72,068 |
| 2026-05-12 | 6,130.00 | 6,130.00 | 5,500.00 | 5,630.00 | 5,630.00 | 300,122 |
| 2026-05-11 | 6,860.00 | 6,890.00 | 6,150.00 | 6,150.00 | 6,150.00 | 273,547 |
| 2026-05-08 | 6,250.00 | 6,380.00 | 6,040.00 | 6,280.00 | 6,280.00 | 91,876 |
| 2026-05-07 | 6,960.00 | 6,960.00 | 5,970.00 | 6,260.00 | 6,260.00 | 183,259 |
| 2026-05-06 | 5,880.00 | 6,710.00 | 5,820.00 | 6,470.00 | 6,470.00 | 687,029 |
| 2026-05-04 | 5,880.00 | 5,940.00 | 5,760.00 | 5,870.00 | 5,870.00 | 92,271 |
| 2026-04-30 | 6,000.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | 78,439 |
| 2026-04-29 | 5,910.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | 48,377 |
| 2026-04-28 | 5,900.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 76,667 |
| 2026-04-27 | 6,000.00 | 6,070.00 | 5,800.00 | 5,900.00 | 5,900.00 | 113,814 |
| 2026-04-24 | 5,990.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 61,374 |
| 2026-04-23 | 6,200.00 | 6,290.00 | 5,880.00 | 5,890.00 | 5,890.00 | 172,406 |
| 2026-04-22 | 5,750.00 | 6,180.00 | 5,750.00 | 6,030.00 | 6,030.00 | 296,627 |
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.