ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 5,800.00 | 5,990.00 | 5,740.00 | 5,750.00 | 5,750.00 | 81,476 |
| 2026-04-20 | 5,920.00 | 6,000.00 | 5,710.00 | 5,830.00 | 5,830.00 | 100,543 |
| 2026-04-17 | 5,670.00 | 5,840.00 | 5,610.00 | 5,790.00 | 5,790.00 | 96,147 |
| 2026-04-16 | 5,630.00 | 5,800.00 | 5,470.00 | 5,670.00 | 5,670.00 | 78,933 |
| 2026-04-15 | 5,490.00 | 5,650.00 | 5,420.00 | 5,590.00 | 5,590.00 | 67,347 |
| 2026-04-14 | 5,460.00 | 5,530.00 | 5,320.00 | 5,420.00 | 5,420.00 | 61,550 |
| 2026-04-13 | 5,330.00 | 5,590.00 | 5,240.00 | 5,420.00 | 5,420.00 | 67,509 |
| 2026-04-10 | 5,400.00 | 5,480.00 | 5,170.00 | 5,440.00 | 5,440.00 | 39,544 |
| 2026-04-09 | 5,300.00 | 5,310.00 | 5,130.00 | 5,210.00 | 5,210.00 | 21,502 |
| 2026-04-08 | 5,120.00 | 5,370.00 | 5,120.00 | 5,300.00 | 5,300.00 | 50,719 |
| 2026-04-07 | 5,070.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | 40,367 |
| 2026-04-06 | 5,320.00 | 5,320.00 | 5,070.00 | 5,070.00 | 5,070.00 | 30,090 |
| 2026-04-03 | 5,150.00 | 5,270.00 | 5,010.00 | 5,220.00 | 5,220.00 | 47,326 |
| 2026-04-02 | 5,410.00 | 5,510.00 | 5,000.00 | 5,120.00 | 5,120.00 | 56,844 |
| 2026-04-01 | 5,580.00 | 5,580.00 | 5,320.00 | 5,450.00 | 5,450.00 | 29,528 |
| 2026-03-31 | 5,450.00 | 5,450.00 | 5,170.00 | 5,190.00 | 5,190.00 | 80,670 |
| 2026-03-30 | 5,470.00 | 5,600.00 | 5,090.00 | 5,420.00 | 5,420.00 | 56,278 |
| 2026-03-27 | 5,840.00 | 5,840.00 | 5,490.00 | 5,590.00 | 5,590.00 | 100,234 |
| 2026-03-26 | 5,960.00 | 6,250.00 | 5,820.00 | 5,840.00 | 5,840.00 | 180,529 |
| 2026-03-25 | 5,780.00 | 6,000.00 | 5,740.00 | 5,950.00 | 5,950.00 | 98,894 |
| 2026-03-24 | 5,840.00 | 5,840.00 | 5,600.00 | 5,750.00 | 5,750.00 | 89,148 |
| 2026-03-23 | 5,650.00 | 5,840.00 | 5,570.00 | 5,660.00 | 5,660.00 | 134,410 |
| 2026-03-20 | 5,640.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,650.00 | 79,559 |
| 2026-03-19 | 5,480.00 | 5,560.00 | 5,380.00 | 5,510.00 | 5,510.00 | 36,762 |
| 2026-03-18 | 5,480.00 | 5,610.00 | 5,460.00 | 5,510.00 | 5,510.00 | 35,783 |
| 2026-03-17 | 5,690.00 | 5,740.00 | 5,460.00 | 5,520.00 | 5,520.00 | 54,696 |
| 2026-03-16 | 5,900.00 | 5,900.00 | 5,320.00 | 5,500.00 | 5,500.00 | 85,491 |
| 2026-03-13 | 5,790.00 | 5,960.00 | 5,480.00 | 5,630.00 | 5,630.00 | 158,951 |
| 2026-03-12 | 5,580.00 | 5,680.00 | 5,400.00 | 5,630.00 | 5,630.00 | 89,560 |
| 2026-03-11 | 5,490.00 | 5,580.00 | 5,350.00 | 5,480.00 | 5,480.00 | 69,331 |
| 2026-03-10 | 5,150.00 | 5,530.00 | 5,150.00 | 5,490.00 | 5,490.00 | 88,871 |
| 2026-03-09 | 5,160.00 | 5,160.00 | 4,900.00 | 5,110.00 | 5,110.00 | 95,698 |
| 2026-03-06 | 5,090.00 | 5,230.00 | 4,900.00 | 5,160.00 | 5,160.00 | 54,879 |
| 2026-03-05 | 4,750.00 | 5,200.00 | 4,750.00 | 5,090.00 | 5,090.00 | 92,190 |
| 2026-03-04 | 4,970.00 | 4,970.00 | 4,460.00 | 4,485.00 | 4,485.00 | 164,629 |
| 2026-03-03 | 5,380.00 | 5,440.00 | 5,010.00 | 5,010.00 | 5,010.00 | 109,313 |
| 2026-02-27 | 5,200.00 | 5,500.00 | 5,050.00 | 5,400.00 | 5,400.00 | 142,710 |
| 2026-02-26 | 5,000.00 | 5,410.00 | 5,000.00 | 5,230.00 | 5,230.00 | 144,214 |
| 2026-02-25 | 5,150.00 | 5,300.00 | 4,890.00 | 5,000.00 | 5,000.00 | 168,450 |
| 2026-02-24 | 4,960.00 | 4,960.00 | 4,690.00 | 4,890.00 | 4,890.00 | 70,414 |
| 2026-02-23 | 4,895.00 | 4,985.00 | 4,720.00 | 4,960.00 | 4,960.00 | 67,738 |
| 2026-02-20 | 5,000.00 | 5,010.00 | 4,815.00 | 4,895.00 | 4,895.00 | 72,875 |
| 2026-02-19 | 4,310.00 | 5,040.00 | 4,310.00 | 4,990.00 | 4,990.00 | 199,547 |
| 2026-02-13 | 4,595.00 | 4,595.00 | 4,180.00 | 4,310.00 | 4,310.00 | 74,789 |
| 2026-02-12 | 4,735.00 | 4,760.00 | 4,400.00 | 4,480.00 | 4,480.00 | 77,994 |
| 2026-02-11 | 4,630.00 | 4,755.00 | 4,540.00 | 4,645.00 | 4,645.00 | 58,303 |
| 2026-02-10 | 4,660.00 | 4,660.00 | 4,505.00 | 4,630.00 | 4,630.00 | 111,560 |
| 2026-02-09 | 4,200.00 | 4,550.00 | 4,162.00 | 4,550.00 | 4,550.00 | 158,840 |
| 2026-02-06 | 4,130.00 | 4,200.00 | 3,915.00 | 4,190.00 | 4,190.00 | 42,177 |
| 2026-02-05 | 4,065.00 | 4,250.00 | 4,030.00 | 4,130.00 | 4,130.00 | 58,754 |
| 2026-02-04 | 4,045.00 | 4,140.00 | 3,950.00 | 4,125.00 | 4,125.00 | 64,558 |
| 2026-02-03 | 4,070.00 | 4,115.00 | 3,965.00 | 4,050.00 | 4,050.00 | 34,382 |
| 2026-02-02 | 4,050.00 | 4,070.00 | 3,915.00 | 4,065.00 | 4,065.00 | 54,983 |
| 2026-01-30 | 4,170.00 | 4,205.00 | 4,000.00 | 4,080.00 | 4,080.00 | 53,217 |
| 2026-01-29 | 4,150.00 | 4,175.00 | 3,995.00 | 4,170.00 | 4,170.00 | 63,394 |
| 2026-01-28 | 4,015.00 | 4,175.00 | 4,005.00 | 4,050.00 | 4,050.00 | 72,286 |
| 2026-01-27 | 3,950.00 | 4,020.00 | 3,880.00 | 4,015.00 | 4,015.00 | 49,570 |
| 2026-01-26 | 3,815.00 | 3,965.00 | 3,815.00 | 3,950.00 | 3,950.00 | 82,065 |
| 2026-01-23 | 3,870.00 | 3,890.00 | 3,735.00 | 3,815.00 | 3,815.00 | 76,292 |
| 2026-01-22 | 3,830.00 | 3,900.00 | 3,715.00 | 3,870.00 | 3,870.00 | 36,959 |
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.