Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 040910.KQ stock page

ICD Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-244,240.004,665.004,240.004,570.004,570.00160,313
2025-10-234,360.004,360.004,085.004,220.004,220.0031,377
2025-10-224,115.004,245.004,010.004,240.004,240.0027,483
2025-10-214,250.004,295.004,100.004,115.004,115.0033,870
2025-10-204,130.004,290.004,130.004,250.004,250.0019,330
2025-10-174,320.004,355.004,090.004,130.004,130.0080,407
2025-10-164,440.004,445.004,350.004,355.004,355.0025,951
2025-10-154,285.004,450.004,285.004,440.004,440.0028,585
2025-10-144,400.004,520.004,280.004,335.004,335.0046,827
2025-10-134,405.004,490.004,285.004,360.004,360.0043,635
2025-10-104,480.004,580.004,350.004,405.004,405.0069,210
2025-10-024,500.004,575.004,455.004,485.004,485.0048,579
2025-10-014,230.004,490.004,210.004,435.004,435.0037,807
2025-09-304,335.004,420.004,220.004,220.004,220.0022,107
2025-09-294,285.004,415.004,210.004,320.004,320.0032,666
2025-09-264,505.004,505.004,240.004,280.004,280.0066,641
2025-09-254,535.004,710.004,390.004,520.004,520.0041,376
2025-09-244,500.004,615.004,375.004,535.004,535.0041,007
2025-09-234,670.004,695.004,500.004,550.004,550.0051,207
2025-09-224,550.004,665.004,315.004,655.004,655.0090,644
2025-09-194,505.004,530.004,390.004,445.004,445.0048,440
2025-09-184,315.004,520.004,310.004,495.004,495.0057,019
2025-09-174,490.004,490.004,300.004,350.004,350.0069,553
2025-09-163,985.004,545.003,925.004,490.004,490.00264,330
2025-09-153,925.003,985.003,895.003,950.003,950.0017,806
2025-09-123,920.003,935.003,855.003,925.003,925.0021,219
2025-09-113,945.003,945.003,890.003,900.003,900.0011,258
2025-09-103,865.003,925.003,850.003,920.003,920.0031,777
2025-09-093,890.003,920.003,810.003,860.003,860.0025,112
2025-09-083,935.003,935.003,825.003,890.003,890.009,405
2025-09-053,765.003,920.003,730.003,900.003,900.0035,235
2025-09-043,780.003,780.003,700.003,740.003,740.0023,670
2025-09-033,720.003,755.003,695.003,740.003,740.009,437
2025-09-023,735.003,810.003,700.003,720.003,720.0014,503
2025-09-013,790.003,790.003,715.003,735.003,735.0015,925
2025-08-293,800.003,800.003,700.003,790.003,790.0016,603
2025-08-283,810.003,835.003,755.003,805.003,805.008,365
2025-08-273,890.003,890.003,775.003,855.003,855.0019,600
2025-08-263,845.003,980.003,825.003,870.003,870.0017,696
2025-08-253,820.003,915.003,745.003,845.003,845.0018,753
2025-08-223,730.003,865.003,710.003,730.003,730.0017,754
2025-08-213,750.003,820.003,705.003,730.003,730.0025,300
2025-08-203,855.003,875.003,720.003,750.003,750.0029,303
2025-08-193,875.003,960.003,860.003,875.003,875.0015,052
2025-08-183,945.004,020.003,820.003,940.003,940.0021,060
2025-08-144,070.004,070.003,905.004,010.004,010.0035,537
2025-08-133,915.004,055.003,890.004,055.004,055.0059,133
2025-08-123,785.003,970.003,785.003,915.003,915.0030,683
2025-08-113,795.003,900.003,700.003,830.003,830.0031,907
2025-08-083,665.003,785.003,635.003,750.003,750.0016,161
2025-08-073,685.003,700.003,625.003,660.003,660.0022,736
2025-08-063,755.003,755.003,680.003,685.003,685.0029,670
2025-08-053,730.003,800.003,710.003,720.003,720.0015,420
2025-08-043,755.003,800.003,710.003,730.003,730.0041,789
2025-08-013,830.003,835.003,675.003,830.003,830.0061,490
2025-07-313,805.003,900.003,790.003,830.003,830.0024,681
2025-07-303,810.003,905.003,800.003,805.003,805.0012,429
2025-07-293,825.003,905.003,740.003,810.003,810.0020,748
2025-07-283,895.003,975.003,795.003,825.003,825.0035,771
2025-07-254,000.004,000.003,710.003,895.003,895.0076,633
← NewerPage 5 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-27100.0000 KRW
2022-12-28100.0000 KRW
2021-12-29200.0000 KRW
2020-12-29350.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.