ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-22 | 3,999.74 | 4,030.85 | 3,866.42 | 3,866.42 | 3,866.42 | 49,103 |
| 2024-07-19 | 4,035.30 | 4,053.07 | 3,946.41 | 4,044.19 | 4,044.19 | 77,885 |
| 2024-07-18 | 4,244.17 | 4,244.17 | 3,999.74 | 4,035.30 | 4,035.30 | 73,760 |
| 2024-07-17 | 4,177.51 | 4,275.28 | 4,159.73 | 4,221.95 | 4,221.95 | 54,069 |
| 2024-07-16 | 4,319.72 | 4,337.50 | 4,177.51 | 4,177.51 | 4,177.51 | 30,858 |
| 2024-07-15 | 4,261.95 | 4,444.16 | 4,230.84 | 4,328.61 | 4,328.61 | 74,467 |
| 2024-07-12 | 4,275.28 | 4,355.28 | 4,186.40 | 4,270.84 | 4,270.84 | 19,648 |
| 2024-07-11 | 4,244.17 | 4,350.83 | 4,226.40 | 4,279.73 | 4,279.73 | 39,266 |
| 2024-07-10 | 4,213.06 | 4,293.06 | 4,195.29 | 4,284.17 | 4,284.17 | 43,582 |
| 2024-07-09 | 4,257.51 | 4,417.49 | 4,208.62 | 4,253.06 | 4,253.06 | 57,339 |
| 2024-07-08 | 4,359.72 | 4,359.72 | 4,195.29 | 4,257.51 | 4,257.51 | 26,066 |
| 2024-07-05 | 4,350.83 | 4,355.28 | 4,217.51 | 4,261.95 | 4,261.95 | 61,579 |
| 2024-07-04 | 4,195.29 | 4,381.94 | 4,195.29 | 4,355.28 | 4,355.28 | 23,184 |
| 2024-07-03 | 4,208.62 | 4,275.28 | 4,168.62 | 4,244.17 | 4,244.17 | 62,030 |
| 2024-07-02 | 4,297.50 | 4,350.83 | 4,186.40 | 4,284.17 | 4,284.17 | 43,675 |
| 2024-07-01 | 4,195.29 | 4,470.82 | 4,115.29 | 4,341.94 | 4,341.94 | 81,532 |
| 2024-06-28 | 4,088.63 | 4,230.84 | 4,035.30 | 4,133.07 | 4,133.07 | 17,808 |
| 2024-06-27 | 4,048.63 | 4,159.73 | 4,008.63 | 4,066.41 | 4,066.41 | 46,966 |
| 2024-06-26 | 4,155.29 | 4,164.18 | 4,053.07 | 4,070.85 | 4,070.85 | 23,430 |
| 2024-06-25 | 4,097.52 | 4,159.73 | 4,048.63 | 4,133.07 | 4,133.07 | 64,714 |
| 2024-06-24 | 4,217.51 | 4,244.17 | 4,013.08 | 4,097.52 | 4,097.52 | 48,000 |
| 2024-06-21 | 4,284.17 | 4,333.06 | 4,190.84 | 4,221.95 | 4,221.95 | 44,029 |
| 2024-06-20 | 4,186.40 | 4,368.61 | 4,186.40 | 4,324.17 | 4,324.17 | 23,958 |
| 2024-06-19 | 4,248.62 | 4,288.61 | 4,190.84 | 4,261.95 | 4,261.95 | 51,932 |
| 2024-06-18 | 4,270.84 | 4,319.72 | 4,133.07 | 4,248.62 | 4,248.62 | 34,785 |
| 2024-06-17 | 4,310.84 | 4,390.83 | 4,248.62 | 4,270.84 | 4,270.84 | 48,446 |
| 2024-06-14 | 4,413.05 | 4,435.27 | 4,301.95 | 4,310.84 | 4,310.84 | 37,201 |
| 2024-06-13 | 4,648.59 | 4,684.14 | 4,399.72 | 4,413.05 | 4,413.05 | 76,549 |
| 2024-06-12 | 4,417.49 | 4,773.03 | 4,404.16 | 4,595.26 | 4,595.26 | 115,006 |
| 2024-06-11 | 4,497.49 | 4,524.15 | 4,373.05 | 4,488.60 | 4,488.60 | 49,807 |
| 2024-06-10 | 4,204.18 | 4,533.04 | 4,088.63 | 4,435.27 | 4,435.27 | 171,546 |
| 2024-06-07 | 3,959.75 | 4,781.92 | 3,959.75 | 4,159.73 | 4,159.73 | 1,234,543 |
| 2024-06-05 | 4,097.52 | 4,097.52 | 3,959.75 | 3,977.52 | 3,977.52 | 34,554 |
| 2024-06-04 | 4,106.40 | 4,106.40 | 4,044.19 | 4,048.63 | 4,048.63 | 46,354 |
| 2024-06-03 | 4,106.40 | 4,141.96 | 4,066.41 | 4,106.40 | 4,106.40 | 24,039 |
| 2024-05-31 | 4,093.07 | 4,128.62 | 3,955.30 | 4,106.40 | 4,106.40 | 117,239 |
| 2024-05-30 | 4,217.51 | 4,217.51 | 4,044.19 | 4,053.07 | 4,053.07 | 73,588 |
| 2024-05-29 | 4,315.28 | 4,350.83 | 4,150.85 | 4,155.29 | 4,155.29 | 82,179 |
| 2024-05-28 | 4,324.17 | 4,399.72 | 4,266.39 | 4,328.61 | 4,328.61 | 44,702 |
| 2024-05-27 | 4,586.37 | 4,586.37 | 4,319.72 | 4,355.28 | 4,355.28 | 116,250 |
| 2024-05-24 | 4,648.59 | 4,648.59 | 4,444.16 | 4,453.05 | 4,453.05 | 60,668 |
| 2024-05-23 | 4,479.71 | 4,613.04 | 4,461.94 | 4,568.60 | 4,568.60 | 116,041 |
| 2024-05-22 | 4,595.26 | 4,684.14 | 4,488.60 | 4,515.27 | 4,515.27 | 52,051 |
| 2024-05-21 | 4,586.37 | 4,693.03 | 4,559.71 | 4,586.37 | 4,586.37 | 84,851 |
| 2024-05-20 | 4,701.92 | 4,737.47 | 4,550.82 | 4,613.04 | 4,613.04 | 98,755 |
| 2024-05-17 | 4,755.25 | 4,826.36 | 4,355.28 | 4,710.81 | 4,710.81 | 234,449 |
| 2024-05-16 | 4,879.69 | 4,986.35 | 4,719.70 | 4,781.92 | 4,781.92 | 238,584 |
| 2024-05-14 | 5,955.17 | 6,132.94 | 4,879.69 | 4,879.69 | 4,879.69 | 2,156,252 |
| 2024-05-13 | 5,395.21 | 5,661.86 | 5,395.21 | 5,635.19 | 5,635.19 | 696,964 |
| 2024-05-10 | 5,306.33 | 5,466.32 | 5,297.44 | 5,404.10 | 5,404.10 | 102,067 |
| 2024-05-09 | 5,217.44 | 5,412.99 | 5,164.11 | 5,315.22 | 5,315.22 | 129,704 |
| 2024-05-08 | 5,332.99 | 5,448.54 | 5,128.56 | 5,217.44 | 5,217.44 | 237,129 |
| 2024-05-07 | 4,995.24 | 5,181.89 | 4,897.46 | 5,181.89 | 5,181.89 | 88,572 |
| 2024-05-03 | 4,950.79 | 5,021.90 | 4,924.13 | 4,995.24 | 4,995.24 | 46,636 |
| 2024-05-02 | 4,941.91 | 5,030.79 | 4,773.03 | 4,995.24 | 4,995.24 | 63,303 |
| 2024-04-30 | 4,799.69 | 4,941.91 | 4,790.80 | 4,941.91 | 4,941.91 | 53,009 |
| 2024-04-29 | 4,701.92 | 4,844.13 | 4,701.92 | 4,781.92 | 4,781.92 | 34,480 |
| 2024-04-26 | 4,710.81 | 4,853.02 | 4,604.15 | 4,675.26 | 4,675.26 | 78,457 |
| 2024-04-25 | 4,737.47 | 4,737.47 | 4,621.93 | 4,639.70 | 4,639.70 | 10,775 |
| 2024-04-24 | 4,639.70 | 4,719.70 | 4,639.70 | 4,666.37 | 4,666.37 | 9,205 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.