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
2025-07-243,950.004,025.003,930.003,960.003,960.0031,695
2025-07-234,000.004,000.003,935.003,965.003,965.0024,102
2025-07-223,940.004,045.003,940.004,000.004,000.0042,908
2025-07-214,020.004,065.004,000.004,010.004,010.0028,791
2025-07-184,035.004,070.003,970.004,070.004,070.0020,930
2025-07-174,070.004,075.003,905.004,035.004,035.0041,192
2025-07-163,835.004,065.003,795.004,000.004,000.0049,683
2025-07-153,800.003,850.003,795.003,850.003,850.0031,886
2025-07-143,875.003,890.003,795.003,840.003,840.0048,906
2025-07-113,885.003,940.003,870.003,875.003,875.0036,221
2025-07-103,880.003,915.003,850.003,900.003,900.0030,214
2025-07-093,915.003,915.003,855.003,875.003,875.0042,065
2025-07-083,940.003,980.003,880.003,910.003,910.0041,031
2025-07-074,100.004,100.003,915.003,940.003,940.0036,728
2025-07-044,125.004,125.003,960.004,000.004,000.0032,004
2025-07-033,955.004,100.003,950.004,045.004,045.0032,452
2025-07-023,995.004,080.003,895.003,950.003,950.0063,235
2025-07-014,040.004,200.003,995.003,995.003,995.0046,157
2025-06-304,050.004,100.004,020.004,040.004,040.0020,421
2025-06-274,180.004,210.004,040.004,050.004,050.0065,168
2025-06-264,255.004,285.004,160.004,185.004,185.0049,213
2025-06-254,430.004,430.004,195.004,255.004,255.0077,607
2025-06-244,315.004,400.004,300.004,310.004,310.0025,559
2025-06-234,335.004,400.004,265.004,315.004,315.0032,773
2025-06-204,425.004,490.004,350.004,425.004,425.0025,914
2025-06-194,310.004,510.004,310.004,425.004,425.0047,141
2025-06-184,370.004,370.004,270.004,345.004,345.0043,073
2025-06-174,230.004,450.004,210.004,320.004,320.0037,358
2025-06-164,385.004,385.004,230.004,255.004,255.0015,831
2025-06-134,365.004,485.004,255.004,305.004,305.0035,140
2025-06-124,385.004,405.004,260.004,365.004,365.0026,517
2025-06-114,240.004,355.004,210.004,305.004,305.0015,872
2025-06-104,200.004,290.004,195.004,235.004,235.008,368
2025-06-094,300.004,320.004,250.004,270.004,270.0023,797
2025-06-054,320.004,445.004,220.004,300.004,300.0039,542
2025-06-044,160.004,310.004,160.004,210.004,210.0034,454
2025-06-024,110.004,190.004,030.004,160.004,160.0030,751
2025-05-304,225.004,225.004,110.004,110.004,110.0014,866
2025-05-294,205.004,240.004,145.004,165.004,165.0018,969
2025-05-284,150.004,200.004,110.004,200.004,200.0032,247
2025-05-274,180.004,225.004,120.004,145.004,145.0016,514
2025-05-264,050.004,265.004,050.004,180.004,180.0032,940
2025-05-234,380.004,380.003,975.004,190.004,190.0051,145
2025-05-224,065.004,445.004,050.004,390.004,390.0085,856
2025-05-214,130.004,170.004,005.004,105.004,105.0023,874
2025-05-203,900.004,175.003,900.004,100.004,100.0054,306
2025-05-193,995.003,995.003,850.003,930.003,930.0062,636
2025-05-164,065.004,190.003,950.003,995.003,995.0058,210
2025-05-154,245.004,280.004,100.004,110.004,110.0029,956
2025-05-144,085.004,235.004,085.004,230.004,230.0046,068
2025-05-133,925.004,135.003,925.004,080.004,080.0034,592
2025-05-123,905.004,090.003,900.004,075.004,075.0041,037
2025-05-094,015.004,015.003,930.003,940.003,940.0041,754
2025-05-083,975.004,075.003,930.004,015.004,015.0071,063
2025-05-074,100.004,115.004,015.004,040.004,040.0023,905
2025-05-024,105.004,155.003,995.004,095.004,095.0033,958
2025-04-304,150.004,195.004,010.004,105.004,105.0030,027
2025-04-294,155.004,155.004,085.004,100.004,100.0026,333
2025-04-284,210.004,210.004,050.004,085.004,085.0028,808
2025-04-254,105.004,220.004,090.004,145.004,145.0044,686
← NewerPage 6 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.