ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6,290.00 | 6,290.00 | 6,060.00 | 6,090.00 | 6,090.00 | 192,669 |
| 2025-01-22 | 6,540.00 | 6,550.00 | 6,160.00 | 6,300.00 | 6,300.00 | 236,667 |
| 2025-01-21 | 6,560.00 | 6,640.00 | 6,260.00 | 6,470.00 | 6,470.00 | 264,257 |
| 2025-01-20 | 6,800.00 | 6,920.00 | 6,450.00 | 6,550.00 | 6,550.00 | 574,693 |
| 2025-01-17 | 6,320.00 | 7,000.00 | 6,320.00 | 6,690.00 | 6,690.00 | 2,301,410 |
| 2025-01-16 | 6,490.00 | 7,190.00 | 6,290.00 | 6,320.00 | 6,320.00 | 7,319,236 |
| 2025-01-15 | 6,110.00 | 6,350.00 | 6,020.00 | 6,150.00 | 6,150.00 | 456,608 |
| 2025-01-14 | 6,670.00 | 7,260.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,420,238 |
| 2025-01-13 | 6,120.00 | 6,300.00 | 6,060.00 | 6,150.00 | 6,150.00 | 533,909 |
| 2025-01-10 | 7,260.00 | 7,300.00 | 6,170.00 | 6,220.00 | 6,220.00 | 3,758,614 |
| 2025-01-09 | 5,380.00 | 6,630.00 | 5,200.00 | 6,630.00 | 6,630.00 | 6,460,239 |
| 2025-01-08 | 4,840.00 | 5,160.00 | 4,730.00 | 5,100.00 | 5,100.00 | 67,029 |
| 2025-01-07 | 4,960.00 | 4,960.00 | 4,750.00 | 4,800.00 | 4,800.00 | 22,714 |
| 2025-01-06 | 4,575.00 | 4,730.00 | 4,575.00 | 4,700.00 | 4,700.00 | 24,115 |
| 2025-01-03 | 4,275.00 | 4,620.00 | 4,275.00 | 4,585.00 | 4,585.00 | 26,485 |
| 2025-01-02 | 4,295.00 | 4,385.00 | 4,265.00 | 4,365.00 | 4,365.00 | 13,311 |
| 2024-12-30 | 4,160.00 | 4,285.00 | 4,160.00 | 4,265.00 | 4,265.00 | 9,342 |
| 2024-12-27 | 4,150.00 | 4,340.00 | 4,145.00 | 4,230.00 | 4,230.00 | 18,970 |
| 2024-12-26 | 4,285.00 | 4,350.00 | 4,230.00 | 4,230.00 | 4,230.00 | 37,484 |
| 2024-12-24 | 4,420.00 | 4,475.00 | 4,305.00 | 4,350.00 | 4,350.00 | 10,882 |
| 2024-12-23 | 4,445.00 | 4,445.00 | 4,305.00 | 4,420.00 | 4,420.00 | 19,496 |
| 2024-12-20 | 4,580.00 | 4,580.00 | 4,240.00 | 4,295.00 | 4,295.00 | 35,451 |
| 2024-12-19 | 4,600.00 | 4,665.00 | 4,515.00 | 4,580.00 | 4,580.00 | 22,529 |
| 2024-12-18 | 4,660.00 | 4,720.00 | 4,600.00 | 4,705.00 | 4,705.00 | 20,199 |
| 2024-12-17 | 4,630.00 | 4,755.00 | 4,555.00 | 4,600.00 | 4,600.00 | 11,770 |
| 2024-12-16 | 4,540.00 | 4,710.00 | 4,535.00 | 4,630.00 | 4,630.00 | 20,697 |
| 2024-12-13 | 4,530.00 | 4,600.00 | 4,490.00 | 4,535.00 | 4,535.00 | 11,616 |
| 2024-12-12 | 4,410.00 | 4,530.00 | 4,375.00 | 4,530.00 | 4,530.00 | 35,232 |
| 2024-12-11 | 4,200.00 | 4,520.00 | 4,200.00 | 4,520.00 | 4,520.00 | 20,874 |
| 2024-12-10 | 4,020.00 | 4,420.00 | 4,020.00 | 4,255.00 | 4,255.00 | 24,001 |
| 2024-12-09 | 4,115.00 | 4,360.00 | 4,025.00 | 4,025.00 | 4,025.00 | 58,882 |
| 2024-12-06 | 4,550.00 | 4,570.00 | 4,300.00 | 4,385.00 | 4,385.00 | 48,430 |
| 2024-12-05 | 4,680.00 | 4,730.00 | 4,505.00 | 4,550.00 | 4,550.00 | 18,861 |
| 2024-12-04 | 4,660.00 | 4,790.00 | 4,660.00 | 4,705.00 | 4,705.00 | 25,356 |
| 2024-12-03 | 4,780.00 | 4,840.00 | 4,605.00 | 4,805.00 | 4,805.00 | 19,190 |
| 2024-12-02 | 4,905.00 | 4,950.00 | 4,770.00 | 4,780.00 | 4,780.00 | 22,934 |
| 2024-11-29 | 5,090.00 | 5,090.00 | 4,960.00 | 4,960.00 | 4,960.00 | 17,228 |
| 2024-11-28 | 4,855.00 | 5,390.00 | 4,855.00 | 5,100.00 | 5,100.00 | 230,525 |
| 2024-11-27 | 4,850.00 | 4,880.00 | 4,805.00 | 4,855.00 | 4,855.00 | 24,053 |
| 2024-11-26 | 4,880.00 | 4,880.00 | 4,800.00 | 4,845.00 | 4,845.00 | 19,323 |
| 2024-11-25 | 4,700.00 | 4,870.00 | 4,685.00 | 4,870.00 | 4,870.00 | 29,564 |
| 2024-11-22 | 4,585.00 | 5,040.00 | 4,500.00 | 4,700.00 | 4,700.00 | 180,915 |
| 2024-11-21 | 4,525.00 | 4,535.00 | 4,445.00 | 4,475.00 | 4,475.00 | 17,664 |
| 2024-11-20 | 4,500.00 | 4,520.00 | 4,450.00 | 4,480.00 | 4,480.00 | 20,768 |
| 2024-11-19 | 4,430.00 | 4,505.00 | 4,345.00 | 4,455.00 | 4,455.00 | 53,926 |
| 2024-11-18 | 4,430.00 | 5,140.00 | 4,385.00 | 4,430.00 | 4,430.00 | 524,382 |
| 2024-11-15 | 4,245.00 | 4,420.00 | 4,155.00 | 4,420.00 | 4,420.00 | 49,459 |
| 2024-11-14 | 4,475.00 | 4,515.00 | 4,300.00 | 4,300.00 | 4,300.00 | 47,140 |
| 2024-11-13 | 4,520.00 | 4,745.00 | 4,515.00 | 4,520.00 | 4,520.00 | 37,710 |
| 2024-11-12 | 4,685.00 | 4,685.00 | 4,500.00 | 4,545.00 | 4,545.00 | 41,195 |
| 2024-11-11 | 4,675.00 | 4,685.00 | 4,475.00 | 4,505.00 | 4,505.00 | 49,611 |
| 2024-11-08 | 4,615.00 | 4,775.00 | 4,615.00 | 4,715.00 | 4,715.00 | 27,659 |
| 2024-11-07 | 4,800.00 | 4,800.00 | 4,610.00 | 4,660.00 | 4,660.00 | 36,508 |
| 2024-11-06 | 4,955.00 | 5,000.00 | 4,640.00 | 4,760.00 | 4,760.00 | 53,449 |
| 2024-11-05 | 4,775.00 | 5,250.00 | 4,720.00 | 4,945.00 | 4,945.00 | 173,649 |
| 2024-11-04 | 4,595.00 | 4,790.00 | 4,535.00 | 4,775.00 | 4,775.00 | 32,387 |
| 2024-11-01 | 4,690.00 | 4,730.00 | 4,555.00 | 4,640.00 | 4,640.00 | 20,691 |
| 2024-10-31 | 4,625.00 | 4,760.00 | 4,550.00 | 4,690.00 | 4,690.00 | 28,153 |
| 2024-10-30 | 4,750.00 | 4,800.00 | 4,620.00 | 4,630.00 | 4,630.00 | 27,806 |
| 2024-10-29 | 4,780.00 | 4,790.00 | 4,600.00 | 4,775.00 | 4,775.00 | 49,325 |
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.