ICD Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4,860.00 | 5,010.00 | 4,515.00 | 4,780.00 | 4,780.00 | 105,389 |
| 2024-10-25 | 5,120.00 | 5,120.00 | 4,860.00 | 4,885.00 | 4,885.00 | 49,623 |
| 2024-10-24 | 5,240.00 | 5,280.00 | 5,040.00 | 5,070.00 | 5,070.00 | 45,746 |
| 2024-10-23 | 5,230.00 | 5,400.00 | 5,230.00 | 5,240.00 | 5,240.00 | 47,640 |
| 2024-10-22 | 5,550.00 | 5,580.00 | 5,250.00 | 5,340.00 | 5,340.00 | 53,068 |
| 2024-10-21 | 5,580.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | 13,326 |
| 2024-10-18 | 5,660.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | 15,533 |
| 2024-10-17 | 5,560.00 | 5,660.00 | 5,530.00 | 5,660.00 | 5,660.00 | 15,194 |
| 2024-10-16 | 5,710.00 | 5,710.00 | 5,510.00 | 5,560.00 | 5,560.00 | 26,508 |
| 2024-10-15 | 5,800.00 | 5,800.00 | 5,600.00 | 5,640.00 | 5,640.00 | 11,751 |
| 2024-10-14 | 5,600.00 | 5,700.00 | 5,590.00 | 5,640.00 | 5,640.00 | 10,096 |
| 2024-10-11 | 5,680.00 | 5,720.00 | 5,550.00 | 5,600.00 | 5,600.00 | 22,258 |
| 2024-10-10 | 5,740.00 | 5,760.00 | 5,630.00 | 5,680.00 | 5,680.00 | 22,461 |
| 2024-10-08 | 5,820.00 | 5,920.00 | 5,700.00 | 5,740.00 | 5,740.00 | 14,294 |
| 2024-10-07 | 5,700.00 | 5,980.00 | 5,700.00 | 5,820.00 | 5,820.00 | 12,983 |
| 2024-10-04 | 5,670.00 | 6,110.00 | 5,670.00 | 5,700.00 | 5,700.00 | 20,539 |
| 2024-10-02 | 5,830.00 | 5,890.00 | 5,660.00 | 5,710.00 | 5,710.00 | 24,538 |
| 2024-09-30 | 6,150.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,830.00 | 19,711 |
| 2024-09-27 | 6,150.00 | 6,270.00 | 6,090.00 | 6,110.00 | 6,110.00 | 12,306 |
| 2024-09-26 | 5,940.00 | 6,230.00 | 5,940.00 | 6,150.00 | 6,150.00 | 35,124 |
| 2024-09-25 | 6,000.00 | 6,100.00 | 5,930.00 | 5,940.00 | 5,940.00 | 19,055 |
| 2024-09-24 | 5,850.00 | 6,030.00 | 5,850.00 | 5,970.00 | 5,970.00 | 36,032 |
| 2024-09-23 | 5,900.00 | 5,980.00 | 5,770.00 | 5,950.00 | 5,950.00 | 50,051 |
| 2024-09-20 | 5,710.00 | 6,990.00 | 5,600.00 | 5,900.00 | 5,900.00 | 1,052,540 |
| 2024-09-19 | 5,810.00 | 5,910.00 | 5,600.00 | 5,600.00 | 5,600.00 | 29,959 |
| 2024-09-13 | 6,000.00 | 6,090.00 | 5,410.00 | 5,800.00 | 5,800.00 | 155,689 |
| 2024-09-12 | 5,810.00 | 6,100.00 | 5,810.00 | 6,060.00 | 6,060.00 | 31,102 |
| 2024-09-11 | 5,850.00 | 6,040.00 | 5,780.00 | 5,840.00 | 5,840.00 | 19,997 |
| 2024-09-10 | 6,150.00 | 6,160.00 | 5,800.00 | 5,900.00 | 5,900.00 | 17,965 |
| 2024-09-09 | 5,860.00 | 6,160.00 | 5,810.00 | 6,020.00 | 6,020.00 | 16,078 |
| 2024-09-06 | 6,000.00 | 6,220.00 | 5,920.00 | 5,960.00 | 5,960.00 | 22,629 |
| 2024-09-05 | 6,200.00 | 6,280.00 | 6,070.00 | 6,100.00 | 6,100.00 | 16,138 |
| 2024-09-04 | 6,040.00 | 6,340.00 | 6,040.00 | 6,200.00 | 6,200.00 | 27,000 |
| 2024-09-03 | 6,390.00 | 6,500.00 | 6,160.00 | 6,390.00 | 6,390.00 | 12,229 |
| 2024-09-02 | 6,460.00 | 6,470.00 | 6,290.00 | 6,340.00 | 6,340.00 | 12,764 |
| 2024-08-30 | 6,470.00 | 6,480.00 | 6,300.00 | 6,460.00 | 6,460.00 | 15,433 |
| 2024-08-29 | 6,600.00 | 6,600.00 | 6,350.00 | 6,380.00 | 6,380.00 | 24,800 |
| 2024-08-28 | 6,640.00 | 6,730.00 | 6,540.00 | 6,570.00 | 6,570.00 | 26,946 |
| 2024-08-27 | 6,760.00 | 6,840.00 | 6,630.00 | 6,630.00 | 6,630.00 | 25,806 |
| 2024-08-26 | 7,050.00 | 7,050.00 | 6,770.00 | 6,830.00 | 6,830.00 | 29,879 |
| 2024-08-23 | 7,300.00 | 7,390.00 | 6,940.00 | 7,100.00 | 7,100.00 | 91,597 |
| 2024-08-22 | 7,040.00 | 7,360.00 | 7,020.00 | 7,330.00 | 7,330.00 | 42,379 |
| 2024-08-21 | 6,930.00 | 7,060.00 | 6,820.00 | 7,060.00 | 7,060.00 | 25,025 |
| 2024-08-20 | 6,750.00 | 6,940.00 | 6,690.00 | 6,930.00 | 6,930.00 | 34,094 |
| 2024-08-19 | 6,520.00 | 6,790.00 | 6,500.00 | 6,780.00 | 6,780.00 | 41,589 |
| 2024-08-16 | 6,640.00 | 6,750.00 | 6,480.00 | 6,520.00 | 6,520.00 | 31,100 |
| 2024-08-14 | 6,370.00 | 6,690.00 | 6,360.00 | 6,650.00 | 6,650.00 | 31,402 |
| 2024-08-13 | 6,290.00 | 6,360.00 | 6,160.00 | 6,300.00 | 6,300.00 | 13,285 |
| 2024-08-12 | 6,150.00 | 6,480.00 | 6,120.00 | 6,350.00 | 6,350.00 | 22,656 |
| 2024-08-09 | 6,420.00 | 6,510.00 | 6,340.00 | 6,350.00 | 6,350.00 | 19,381 |
| 2024-08-08 | 6,460.00 | 6,630.00 | 6,300.00 | 6,380.00 | 6,380.00 | 21,163 |
| 2024-08-07 | 6,330.00 | 6,690.00 | 6,330.00 | 6,500.00 | 6,500.00 | 27,253 |
| 2024-08-06 | 6,210.00 | 6,820.00 | 6,210.00 | 6,660.00 | 6,660.00 | 94,813 |
| 2024-08-05 | 6,440.00 | 6,480.00 | 5,500.00 | 6,380.00 | 6,380.00 | 206,498 |
| 2024-08-02 | 6,670.00 | 6,880.00 | 6,420.00 | 6,510.00 | 6,510.00 | 55,667 |
| 2024-08-01 | 6,750.00 | 6,890.00 | 6,750.00 | 6,750.00 | 6,750.00 | 17,249 |
| 2024-07-31 | 6,570.00 | 6,760.00 | 6,530.00 | 6,730.00 | 6,730.00 | 31,004 |
| 2024-07-30 | 6,870.00 | 6,870.00 | 6,550.00 | 6,630.00 | 6,630.00 | 32,446 |
| 2024-07-29 | 6,730.00 | 6,890.00 | 6,730.00 | 6,830.00 | 6,830.00 | 25,819 |
| 2024-07-26 | 6,890.00 | 6,950.00 | 6,670.00 | 6,730.00 | 6,730.00 | 41,638 |
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.