ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 13,350.00 | 13,700.00 | 13,350.00 | 13,600.00 | 13,090.14 | 146,428 |
| 2021-11-19 | 13,350.00 | 13,550.00 | 13,300.00 | 13,450.00 | 12,945.77 | 89,099 |
| 2021-11-18 | 13,250.00 | 13,550.00 | 12,900.00 | 13,350.00 | 12,849.51 | 257,736 |
| 2021-11-17 | 12,200.00 | 13,100.00 | 12,050.00 | 12,900.00 | 12,416.38 | 189,027 |
| 2021-11-16 | 12,550.00 | 12,650.00 | 12,100.00 | 12,300.00 | 11,838.88 | 65,927 |
| 2021-11-15 | 12,800.00 | 12,950.00 | 12,350.00 | 12,650.00 | 12,175.76 | 64,531 |
| 2021-11-12 | 12,000.00 | 12,700.00 | 11,900.00 | 12,700.00 | 12,223.88 | 116,967 |
| 2021-11-11 | 12,050.00 | 12,400.00 | 11,850.00 | 11,900.00 | 11,453.87 | 101,281 |
| 2021-11-10 | 12,200.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,646.38 | 64,368 |
| 2021-11-09 | 12,600.00 | 12,600.00 | 12,300.00 | 12,350.00 | 11,887.00 | 28,531 |
| 2021-11-08 | 12,450.00 | 12,650.00 | 12,400.00 | 12,450.00 | 11,983.25 | 38,386 |
| 2021-11-05 | 12,650.00 | 12,750.00 | 12,400.00 | 12,600.00 | 12,127.63 | 54,817 |
| 2021-11-04 | 13,300.00 | 13,300.00 | 12,550.00 | 12,700.00 | 12,223.88 | 77,664 |
| 2021-11-03 | 12,750.00 | 13,300.00 | 12,750.00 | 13,000.00 | 12,512.64 | 115,608 |
| 2021-11-02 | 12,200.00 | 12,950.00 | 12,200.00 | 12,850.00 | 12,368.26 | 146,118 |
| 2021-11-01 | 12,650.00 | 12,650.00 | 12,050.00 | 12,200.00 | 11,742.63 | 91,898 |
| 2021-10-29 | 12,900.00 | 12,950.00 | 12,450.00 | 12,500.00 | 12,031.38 | 41,747 |
| 2021-10-28 | 12,650.00 | 12,950.00 | 12,400.00 | 12,800.00 | 12,320.13 | 67,689 |
| 2021-10-27 | 12,600.00 | 12,800.00 | 12,500.00 | 12,650.00 | 12,175.76 | 37,443 |
| 2021-10-26 | 12,300.00 | 12,550.00 | 12,300.00 | 12,500.00 | 12,031.38 | 36,162 |
| 2021-10-25 | 12,300.00 | 12,400.00 | 12,150.00 | 12,300.00 | 11,838.88 | 35,460 |
| 2021-10-22 | 12,450.00 | 12,450.00 | 12,250.00 | 12,450.00 | 11,983.25 | 35,220 |
| 2021-10-21 | 12,550.00 | 12,700.00 | 12,300.00 | 12,400.00 | 11,935.13 | 49,337 |
| 2021-10-20 | 12,950.00 | 13,050.00 | 12,550.00 | 12,550.00 | 12,079.51 | 67,766 |
| 2021-10-19 | 12,900.00 | 13,100.00 | 12,800.00 | 12,900.00 | 12,416.38 | 25,568 |
| 2021-10-18 | 12,950.00 | 13,000.00 | 12,650.00 | 12,900.00 | 12,416.38 | 23,915 |
| 2021-10-15 | 12,700.00 | 13,000.00 | 12,600.00 | 12,950.00 | 12,464.51 | 39,029 |
| 2021-10-14 | 12,300.00 | 12,600.00 | 12,300.00 | 12,550.00 | 12,079.51 | 19,117 |
← NewerPage 21 of 21 · 1,228 trading days
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.