ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4,639.70 | 4,719.70 | 4,639.70 | 4,666.37 | 23,331.84 | 1,841 |
| 2024-04-23 | 4,621.93 | 4,728.59 | 4,621.93 | 4,666.37 | 23,331.84 | 3,771 |
| 2024-04-22 | 4,693.03 | 4,755.25 | 4,533.04 | 4,684.14 | 23,420.72 | 7,896 |
| 2024-04-19 | 4,701.92 | 4,808.58 | 4,630.81 | 4,648.59 | 23,242.96 | 7,021 |
| 2024-04-18 | 4,541.93 | 4,835.25 | 4,533.04 | 4,746.36 | 23,731.81 | 17,587 |
| 2024-04-17 | 4,524.15 | 4,639.70 | 4,386.39 | 4,533.04 | 22,665.22 | 4,623 |
| 2024-04-16 | 4,693.03 | 4,737.47 | 4,524.15 | 4,524.15 | 22,620.77 | 12,628 |
| 2024-04-15 | 4,710.81 | 4,764.14 | 4,613.04 | 4,693.03 | 23,465.16 | 6,100 |
| 2024-04-12 | 4,577.48 | 5,421.88 | 4,577.48 | 4,710.81 | 23,554.05 | 79,625 |
| 2024-04-11 | 4,764.14 | 4,764.14 | 4,550.82 | 4,648.59 | 23,242.96 | 2,547 |
| 2024-04-09 | 4,550.82 | 4,773.03 | 4,550.82 | 4,675.26 | 23,376.28 | 7,684 |
| 2024-04-08 | 4,915.24 | 4,915.24 | 4,657.48 | 4,675.26 | 23,376.28 | 4,855 |
| 2024-04-05 | 4,764.14 | 4,808.58 | 4,613.04 | 4,799.69 | 23,998.46 | 11,877 |
| 2024-04-04 | 4,701.92 | 4,799.69 | 4,470.82 | 4,781.92 | 23,909.58 | 15,872 |
| 2024-04-03 | 4,710.81 | 4,710.81 | 4,524.15 | 4,621.93 | 23,109.63 | 15,253 |
| 2024-04-02 | 4,879.69 | 4,897.46 | 4,693.03 | 4,719.70 | 23,598.49 | 10,206 |
| 2024-04-01 | 4,879.69 | 4,941.91 | 4,817.47 | 4,897.46 | 24,487.32 | 10,689 |
| 2024-03-29 | 4,933.02 | 4,977.46 | 4,906.35 | 4,924.13 | 24,620.65 | 7,683 |
| 2024-03-28 | 4,879.69 | 5,039.68 | 4,870.80 | 4,933.02 | 24,665.09 | 4,343 |
| 2024-03-27 | 4,995.24 | 4,995.24 | 4,861.91 | 4,879.69 | 24,398.44 | 7,020 |
| 2024-03-26 | 4,790.80 | 5,048.57 | 4,764.14 | 5,004.12 | 25,020.62 | 11,494 |
| 2024-03-25 | 4,773.03 | 4,826.36 | 4,719.70 | 4,799.69 | 23,998.46 | 4,857 |
| 2024-03-22 | 4,959.68 | 4,959.68 | 4,648.59 | 4,755.25 | 23,776.26 | 5,082 |
| 2024-03-21 | 4,781.92 | 4,853.02 | 4,630.81 | 4,755.25 | 23,776.26 | 5,267 |
| 2024-03-20 | 4,879.69 | 4,879.69 | 4,621.93 | 4,755.25 | 23,776.26 | 18,570 |
| 2024-03-19 | 4,835.25 | 4,897.46 | 4,773.03 | 4,781.92 | 23,909.58 | 11,724 |
| 2024-03-18 | 5,021.90 | 5,066.34 | 4,844.13 | 4,888.58 | 24,442.88 | 15,360 |
| 2024-03-15 | 5,057.45 | 5,190.78 | 4,977.46 | 4,977.46 | 24,887.30 | 31,486 |
| 2024-03-14 | 5,013.01 | 5,155.23 | 5,013.01 | 5,057.45 | 25,287.27 | 11,787 |
| 2024-03-13 | 5,021.90 | 5,181.89 | 5,013.01 | 5,101.90 | 25,509.48 | 6,819 |
| 2024-03-12 | 4,968.57 | 5,181.89 | 4,941.91 | 5,021.90 | 25,109.50 | 14,117 |
| 2024-03-11 | 5,021.90 | 5,297.44 | 4,799.69 | 5,039.68 | 25,198.39 | 22,398 |
| 2024-03-08 | 5,084.12 | 5,208.56 | 4,977.46 | 5,030.79 | 25,153.94 | 9,368 |
| 2024-03-07 | 5,448.54 | 5,484.09 | 5,084.12 | 5,084.12 | 25,420.59 | 34,299 |
| 2024-03-06 | 5,635.19 | 5,670.75 | 5,377.43 | 5,457.43 | 27,287.14 | 20,113 |
| 2024-03-05 | 5,457.43 | 5,590.75 | 5,448.54 | 5,581.86 | 27,909.32 | 16,817 |
| 2024-03-04 | 5,466.32 | 5,617.42 | 5,359.66 | 5,457.43 | 27,287.14 | 40,693 |
| 2024-02-29 | 5,448.54 | 5,608.53 | 5,421.88 | 5,510.76 | 27,553.79 | 39,650 |
| 2024-02-28 | 5,155.23 | 5,635.19 | 5,155.23 | 5,501.87 | 27,509.35 | 110,859 |
| 2024-02-27 | 5,146.34 | 5,270.77 | 5,039.68 | 5,155.23 | 25,776.13 | 15,268 |
| 2024-02-26 | 5,137.45 | 5,181.89 | 4,986.35 | 5,146.34 | 25,731.69 | 19,878 |
| 2024-02-23 | 5,084.12 | 5,244.11 | 5,004.12 | 5,110.78 | 25,553.92 | 38,844 |
| 2024-02-22 | 4,817.47 | 5,119.67 | 4,799.69 | 4,933.02 | 24,665.09 | 25,206 |
| 2024-02-21 | 4,915.24 | 4,915.24 | 4,790.80 | 4,835.25 | 24,176.23 | 5,051 |
| 2024-02-20 | 4,808.58 | 4,915.24 | 4,808.58 | 4,888.58 | 24,442.88 | 4,999 |
| 2024-02-19 | 4,888.58 | 4,888.58 | 4,755.25 | 4,835.25 | 24,176.23 | 9,285 |
| 2024-02-16 | 4,853.02 | 4,933.02 | 4,781.92 | 4,835.25 | 24,176.23 | 5,123 |
| 2024-02-15 | 4,968.57 | 4,968.57 | 4,853.02 | 4,853.02 | 24,265.11 | 13,757 |
| 2024-02-14 | 4,586.37 | 4,977.46 | 4,586.37 | 4,968.57 | 24,842.85 | 35,182 |
| 2024-02-13 | 4,684.14 | 4,799.69 | 4,657.48 | 4,710.81 | 23,554.05 | 20,772 |
| 2024-02-08 | 4,550.82 | 4,684.14 | 4,444.16 | 4,657.48 | 23,287.40 | 25,890 |
| 2024-02-07 | 4,630.81 | 5,555.20 | 4,479.71 | 4,577.48 | 22,887.42 | 462,844 |
| 2024-02-06 | 4,701.92 | 4,710.81 | 4,559.71 | 4,604.15 | 23,020.75 | 7,925 |
| 2024-02-05 | 4,746.36 | 4,746.36 | 4,621.93 | 4,710.81 | 23,554.05 | 4,771 |
| 2024-02-02 | 4,835.25 | 4,835.25 | 4,666.37 | 4,719.70 | 23,598.49 | 3,705 |
| 2024-02-01 | 4,639.70 | 4,879.69 | 4,639.70 | 4,781.92 | 23,909.58 | 7,470 |
| 2024-01-31 | 4,799.69 | 4,888.58 | 4,755.25 | 4,781.92 | 23,909.58 | 3,332 |
| 2024-01-30 | 4,915.24 | 4,915.24 | 4,773.03 | 4,835.25 | 24,176.23 | 4,454 |
| 2024-01-29 | 4,924.13 | 4,959.68 | 4,764.14 | 4,888.58 | 24,442.88 | 5,806 |
| 2024-01-26 | 4,764.14 | 4,879.69 | 4,710.81 | 4,853.02 | 24,265.11 | 2,904 |
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.