ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 4,621.93 | 4,728.59 | 4,621.93 | 4,666.37 | 4,666.37 | 18,855 |
| 2024-04-22 | 4,693.03 | 4,755.25 | 4,533.04 | 4,684.14 | 4,684.14 | 39,480 |
| 2024-04-19 | 4,701.92 | 4,808.58 | 4,630.81 | 4,648.59 | 4,648.59 | 35,107 |
| 2024-04-18 | 4,541.93 | 4,835.25 | 4,533.04 | 4,746.36 | 4,746.36 | 87,933 |
| 2024-04-17 | 4,524.15 | 4,639.70 | 4,386.39 | 4,533.04 | 4,533.04 | 23,117 |
| 2024-04-16 | 4,693.03 | 4,737.47 | 4,524.15 | 4,524.15 | 4,524.15 | 63,140 |
| 2024-04-15 | 4,710.81 | 4,764.14 | 4,613.04 | 4,693.03 | 4,693.03 | 30,500 |
| 2024-04-12 | 4,577.48 | 5,421.88 | 4,577.48 | 4,710.81 | 4,710.81 | 398,124 |
| 2024-04-11 | 4,764.14 | 4,764.14 | 4,550.82 | 4,648.59 | 4,648.59 | 12,734 |
| 2024-04-09 | 4,550.82 | 4,773.03 | 4,550.82 | 4,675.26 | 4,675.26 | 38,422 |
| 2024-04-08 | 4,915.24 | 4,915.24 | 4,657.48 | 4,675.26 | 4,675.26 | 24,273 |
| 2024-04-05 | 4,764.14 | 4,808.58 | 4,613.04 | 4,799.69 | 4,799.69 | 59,385 |
| 2024-04-04 | 4,701.92 | 4,799.69 | 4,470.82 | 4,781.92 | 4,781.92 | 79,361 |
| 2024-04-03 | 4,710.81 | 4,710.81 | 4,524.15 | 4,621.93 | 4,621.93 | 76,264 |
| 2024-04-02 | 4,879.69 | 4,897.46 | 4,693.03 | 4,719.70 | 4,719.70 | 51,028 |
| 2024-04-01 | 4,879.69 | 4,941.91 | 4,817.47 | 4,897.46 | 4,897.46 | 53,445 |
| 2024-03-29 | 4,933.02 | 4,977.46 | 4,906.35 | 4,924.13 | 4,924.13 | 38,416 |
| 2024-03-28 | 4,879.69 | 5,039.68 | 4,870.80 | 4,933.02 | 4,933.02 | 21,716 |
| 2024-03-27 | 4,995.24 | 4,995.24 | 4,861.91 | 4,879.69 | 4,879.69 | 35,101 |
| 2024-03-26 | 4,790.80 | 5,048.57 | 4,764.14 | 5,004.12 | 5,004.12 | 57,469 |
| 2024-03-25 | 4,773.03 | 4,826.36 | 4,719.70 | 4,799.69 | 4,799.69 | 24,284 |
| 2024-03-22 | 4,959.68 | 4,959.68 | 4,648.59 | 4,755.25 | 4,755.25 | 25,410 |
| 2024-03-21 | 4,781.92 | 4,853.02 | 4,630.81 | 4,755.25 | 4,755.25 | 26,333 |
| 2024-03-20 | 4,879.69 | 4,879.69 | 4,621.93 | 4,755.25 | 4,755.25 | 92,850 |
| 2024-03-19 | 4,835.25 | 4,897.46 | 4,773.03 | 4,781.92 | 4,781.92 | 58,620 |
| 2024-03-18 | 5,021.90 | 5,066.34 | 4,844.13 | 4,888.58 | 4,888.58 | 76,802 |
| 2024-03-15 | 5,057.45 | 5,190.78 | 4,977.46 | 4,977.46 | 4,977.46 | 157,430 |
| 2024-03-14 | 5,013.01 | 5,155.23 | 5,013.01 | 5,057.45 | 5,057.45 | 58,936 |
| 2024-03-13 | 5,021.90 | 5,181.89 | 5,013.01 | 5,101.90 | 5,101.90 | 34,096 |
| 2024-03-12 | 4,968.57 | 5,181.89 | 4,941.91 | 5,021.90 | 5,021.90 | 70,586 |
| 2024-03-11 | 5,021.90 | 5,297.44 | 4,799.69 | 5,039.68 | 5,039.68 | 111,989 |
| 2024-03-08 | 5,084.12 | 5,208.56 | 4,977.46 | 5,030.79 | 5,030.79 | 46,840 |
| 2024-03-07 | 5,448.54 | 5,484.09 | 5,084.12 | 5,084.12 | 5,084.12 | 171,497 |
| 2024-03-06 | 5,635.19 | 5,670.75 | 5,377.43 | 5,457.43 | 5,457.43 | 100,566 |
| 2024-03-05 | 5,457.43 | 5,590.75 | 5,448.54 | 5,581.86 | 5,581.86 | 84,086 |
| 2024-03-04 | 5,466.32 | 5,617.42 | 5,359.66 | 5,457.43 | 5,457.43 | 203,466 |
| 2024-02-29 | 5,448.54 | 5,608.53 | 5,421.88 | 5,510.76 | 5,510.76 | 198,250 |
| 2024-02-28 | 5,155.23 | 5,635.19 | 5,155.23 | 5,501.87 | 5,501.87 | 554,293 |
| 2024-02-27 | 5,146.34 | 5,270.77 | 5,039.68 | 5,155.23 | 5,155.23 | 76,341 |
| 2024-02-26 | 5,137.45 | 5,181.89 | 4,986.35 | 5,146.34 | 5,146.34 | 99,389 |
| 2024-02-23 | 5,084.12 | 5,244.11 | 5,004.12 | 5,110.78 | 5,110.78 | 194,219 |
| 2024-02-22 | 4,817.47 | 5,119.67 | 4,799.69 | 4,933.02 | 4,933.02 | 126,031 |
| 2024-02-21 | 4,915.24 | 4,915.24 | 4,790.80 | 4,835.25 | 4,835.25 | 25,254 |
| 2024-02-20 | 4,808.58 | 4,915.24 | 4,808.58 | 4,888.58 | 4,888.58 | 24,996 |
| 2024-02-19 | 4,888.58 | 4,888.58 | 4,755.25 | 4,835.25 | 4,835.25 | 46,423 |
| 2024-02-16 | 4,853.02 | 4,933.02 | 4,781.92 | 4,835.25 | 4,835.25 | 25,615 |
| 2024-02-15 | 4,968.57 | 4,968.57 | 4,853.02 | 4,853.02 | 4,853.02 | 68,784 |
| 2024-02-14 | 4,586.37 | 4,977.46 | 4,586.37 | 4,968.57 | 4,968.57 | 175,910 |
| 2024-02-13 | 4,684.14 | 4,799.69 | 4,657.48 | 4,710.81 | 4,710.81 | 103,862 |
| 2024-02-08 | 4,550.82 | 4,684.14 | 4,444.16 | 4,657.48 | 4,657.48 | 129,451 |
| 2024-02-07 | 4,630.81 | 5,555.20 | 4,479.71 | 4,577.48 | 4,577.48 | 2,314,219 |
| 2024-02-06 | 4,701.92 | 4,710.81 | 4,559.71 | 4,604.15 | 4,604.15 | 39,624 |
| 2024-02-05 | 4,746.36 | 4,746.36 | 4,621.93 | 4,710.81 | 4,710.81 | 23,856 |
| 2024-02-02 | 4,835.25 | 4,835.25 | 4,666.37 | 4,719.70 | 4,719.70 | 18,527 |
| 2024-02-01 | 4,639.70 | 4,879.69 | 4,639.70 | 4,781.92 | 4,781.92 | 37,352 |
| 2024-01-31 | 4,799.69 | 4,888.58 | 4,755.25 | 4,781.92 | 4,781.92 | 16,662 |
| 2024-01-30 | 4,915.24 | 4,915.24 | 4,773.03 | 4,835.25 | 4,835.25 | 22,270 |
| 2024-01-29 | 4,924.13 | 4,959.68 | 4,764.14 | 4,888.58 | 4,888.58 | 29,032 |
| 2024-01-26 | 4,764.14 | 4,879.69 | 4,710.81 | 4,853.02 | 4,853.02 | 14,518 |
| 2024-01-25 | 4,870.80 | 4,906.35 | 4,764.14 | 4,764.14 | 4,764.14 | 25,768 |
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.