ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4,959.68 | 5,030.79 | 4,817.47 | 4,924.13 | 4,924.13 | 25,864 |
| 2024-01-23 | 4,799.69 | 5,039.68 | 4,799.69 | 5,004.12 | 5,004.12 | 58,808 |
| 2024-01-22 | 4,906.35 | 4,924.13 | 4,755.25 | 4,888.58 | 4,888.58 | 32,741 |
| 2024-01-19 | 4,755.25 | 4,933.02 | 4,701.92 | 4,790.80 | 4,790.80 | 46,569 |
| 2024-01-18 | 4,755.25 | 4,835.25 | 4,621.93 | 4,790.80 | 4,790.80 | 31,022 |
| 2024-01-17 | 4,799.69 | 4,799.69 | 4,595.26 | 4,701.92 | 4,701.92 | 21,181 |
| 2024-01-16 | 4,853.02 | 4,853.02 | 4,604.15 | 4,728.59 | 4,728.59 | 26,371 |
| 2024-01-15 | 4,888.58 | 4,888.58 | 4,764.14 | 4,790.80 | 4,790.80 | 14,862 |
| 2024-01-12 | 4,924.13 | 4,941.91 | 4,755.25 | 4,844.13 | 4,844.13 | 34,080 |
| 2024-01-11 | 5,030.79 | 5,057.45 | 4,897.46 | 4,924.13 | 4,924.13 | 22,425 |
| 2024-01-10 | 4,879.69 | 5,084.12 | 4,817.47 | 5,021.90 | 5,021.90 | 56,228 |
| 2024-01-09 | 5,021.90 | 5,021.90 | 4,817.47 | 4,879.69 | 4,879.69 | 48,501 |
| 2024-01-08 | 5,066.34 | 5,181.89 | 4,888.58 | 4,941.91 | 4,941.91 | 92,431 |
| 2024-01-05 | 4,853.02 | 5,013.01 | 4,853.02 | 4,986.35 | 4,986.35 | 51,955 |
| 2024-01-04 | 4,853.02 | 4,977.46 | 4,853.02 | 4,915.24 | 4,915.24 | 45,884 |
| 2024-01-03 | 4,835.25 | 5,004.12 | 4,835.25 | 4,906.35 | 4,906.35 | 69,817 |
| 2024-01-02 | 4,666.37 | 4,950.79 | 4,648.59 | 4,915.24 | 4,915.24 | 88,011 |
| 2023-12-28 | 4,710.81 | 4,710.81 | 4,630.81 | 4,710.81 | 4,710.81 | 19,900 |
| 2023-12-27 | 4,693.03 | 4,693.03 | 4,479.71 | 4,684.14 | 4,684.14 | 80,651 |
| 2023-12-26 | 4,719.70 | 4,835.25 | 4,577.48 | 4,621.93 | 4,621.93 | 59,072 |
| 2023-12-22 | 4,577.48 | 4,861.91 | 4,337.50 | 4,719.70 | 4,719.70 | 116,181 |
| 2023-12-21 | 4,621.93 | 4,621.93 | 4,439.72 | 4,506.38 | 4,506.38 | 49,681 |
| 2023-12-20 | 4,630.81 | 4,630.81 | 4,559.71 | 4,595.26 | 4,595.26 | 43,232 |
| 2023-12-19 | 4,524.15 | 4,630.81 | 4,524.15 | 4,613.04 | 4,613.04 | 15,389 |
| 2023-12-18 | 4,613.04 | 4,710.81 | 4,497.49 | 4,630.81 | 4,630.81 | 72,011 |
| 2023-12-15 | 4,639.70 | 4,666.37 | 4,559.71 | 4,613.04 | 4,613.04 | 26,637 |
| 2023-12-14 | 4,666.37 | 4,773.03 | 4,613.04 | 4,648.59 | 4,648.59 | 47,719 |
| 2023-12-13 | 4,604.15 | 4,915.24 | 4,497.49 | 4,666.37 | 4,666.37 | 121,656 |
| 2023-12-12 | 4,541.93 | 4,613.04 | 4,470.82 | 4,577.48 | 4,577.48 | 52,590 |
| 2023-12-11 | 4,550.82 | 4,684.14 | 4,550.82 | 4,586.37 | 4,586.37 | 42,971 |
| 2023-12-08 | 4,764.14 | 4,808.58 | 4,586.37 | 4,586.37 | 4,586.37 | 103,378 |
| 2023-12-07 | 4,737.47 | 4,781.92 | 4,621.93 | 4,755.25 | 4,755.25 | 48,021 |
| 2023-12-06 | 4,666.37 | 4,888.58 | 4,666.37 | 4,790.80 | 4,790.80 | 44,335 |
| 2023-12-05 | 4,879.69 | 4,941.91 | 4,675.26 | 4,701.92 | 4,701.92 | 114,404 |
| 2023-12-04 | 5,013.01 | 5,030.79 | 4,906.35 | 4,941.91 | 4,941.91 | 39,069 |
| 2023-12-01 | 4,924.13 | 5,084.12 | 4,870.80 | 5,013.01 | 5,013.01 | 47,191 |
| 2023-11-30 | 5,013.01 | 5,101.90 | 4,906.35 | 4,924.13 | 4,924.13 | 53,591 |
| 2023-11-29 | 5,057.45 | 5,199.67 | 5,004.12 | 5,004.12 | 5,004.12 | 33,424 |
| 2023-11-28 | 5,101.90 | 5,332.99 | 4,906.35 | 5,057.45 | 5,057.45 | 288,948 |
| 2023-11-27 | 5,066.34 | 5,155.23 | 4,888.58 | 5,075.23 | 5,075.23 | 112,419 |
| 2023-11-24 | 5,013.01 | 5,101.90 | 5,004.12 | 5,084.12 | 5,084.12 | 92,772 |
| 2023-11-23 | 4,924.13 | 5,146.34 | 4,924.13 | 5,048.57 | 5,048.57 | 110,658 |
| 2023-11-22 | 4,719.70 | 5,101.90 | 4,684.14 | 4,977.46 | 4,977.46 | 267,828 |
| 2023-11-21 | 4,755.25 | 4,826.36 | 4,639.70 | 4,755.25 | 4,755.25 | 136,871 |
| 2023-11-20 | 4,648.59 | 4,781.92 | 4,595.26 | 4,684.14 | 4,684.14 | 99,886 |
| 2023-11-17 | 4,408.61 | 4,764.14 | 4,355.28 | 4,630.81 | 4,630.81 | 285,456 |
| 2023-11-16 | 4,359.72 | 4,408.61 | 4,293.06 | 4,408.61 | 4,408.61 | 29,059 |
| 2023-11-15 | 4,333.06 | 4,439.72 | 4,324.17 | 4,350.83 | 4,350.83 | 25,387 |
| 2023-11-14 | 4,377.50 | 4,408.61 | 4,270.84 | 4,364.16 | 4,364.17 | 21,753 |
| 2023-11-13 | 4,137.51 | 4,421.94 | 4,137.51 | 4,377.50 | 4,377.50 | 104,372 |
| 2023-11-10 | 4,088.63 | 4,239.73 | 4,026.41 | 4,213.06 | 4,213.06 | 33,109 |
| 2023-11-09 | 4,177.51 | 4,177.51 | 4,088.63 | 4,124.18 | 4,124.18 | 16,755 |
| 2023-11-08 | 4,306.39 | 4,306.39 | 4,124.18 | 4,177.51 | 4,177.51 | 26,575 |
| 2023-11-07 | 4,208.62 | 4,333.06 | 4,133.07 | 4,261.95 | 4,261.95 | 67,365 |
| 2023-11-06 | 4,168.62 | 4,470.82 | 4,168.62 | 4,293.06 | 4,293.06 | 53,298 |
| 2023-11-03 | 4,088.63 | 4,355.28 | 4,088.63 | 4,168.62 | 4,168.62 | 71,063 |
| 2023-11-02 | 4,221.95 | 4,221.95 | 3,750.87 | 4,088.63 | 4,088.63 | 130,129 |
| 2023-11-01 | 3,670.88 | 3,750.87 | 3,595.33 | 3,661.99 | 3,661.99 | 41,975 |
| 2023-10-31 | 3,910.86 | 3,910.86 | 3,648.66 | 3,648.66 | 3,648.66 | 60,291 |
| 2023-10-30 | 3,821.98 | 3,928.64 | 3,755.32 | 3,910.86 | 3,910.86 | 35,754 |
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.