ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 3,821.98 | 3,928.64 | 3,755.32 | 3,910.86 | 19,554.30 | 7,151 |
| 2023-10-27 | 3,826.42 | 3,915.30 | 3,733.09 | 3,910.86 | 19,554.30 | 4,238 |
| 2023-10-26 | 3,866.42 | 4,133.07 | 3,773.09 | 3,826.42 | 19,132.11 | 14,682 |
| 2023-10-25 | 3,946.41 | 4,106.40 | 3,946.41 | 3,955.30 | 19,776.51 | 2,568 |
| 2023-10-24 | 3,857.53 | 4,035.30 | 3,821.98 | 3,946.41 | 19,732.07 | 13,693 |
| 2023-10-23 | 4,017.52 | 4,106.40 | 3,901.97 | 3,924.19 | 19,620.97 | 9,463 |
| 2023-10-20 | 4,084.18 | 4,288.61 | 4,021.96 | 4,106.40 | 20,532.02 | 13,671 |
| 2023-10-19 | 4,297.50 | 4,297.50 | 4,097.52 | 4,181.95 | 20,909.77 | 7,098 |
| 2023-10-18 | 4,404.16 | 4,470.82 | 4,253.06 | 4,275.28 | 21,376.41 | 16,811 |
| 2023-10-17 | 4,164.18 | 4,404.16 | 4,164.18 | 4,377.50 | 21,887.49 | 19,602 |
| 2023-10-16 | 4,213.06 | 4,395.27 | 4,084.18 | 4,204.18 | 21,020.88 | 24,195 |
| 2023-10-13 | 3,999.74 | 4,270.84 | 3,884.20 | 4,217.51 | 21,087.54 | 21,596 |
| 2023-10-12 | 3,741.98 | 4,013.08 | 3,697.54 | 3,968.63 | 19,843.17 | 18,030 |
| 2023-10-11 | 3,653.10 | 3,790.87 | 3,653.10 | 3,777.54 | 18,887.68 | 6,636 |
| 2023-10-10 | 3,684.21 | 3,764.20 | 3,670.88 | 3,675.32 | 18,376.60 | 13,501 |
| 2023-10-06 | 3,644.21 | 3,777.54 | 3,568.66 | 3,733.09 | 18,665.47 | 5,367 |
| 2023-10-05 | 3,733.09 | 3,746.43 | 3,564.22 | 3,701.99 | 18,509.93 | 13,231 |
| 2023-10-04 | 3,901.97 | 3,901.97 | 3,626.43 | 3,675.32 | 18,376.60 | 10,864 |
| 2023-09-27 | 3,657.54 | 3,866.42 | 3,657.54 | 3,866.42 | 19,332.10 | 16,787 |
| 2023-09-26 | 3,995.30 | 4,039.74 | 3,808.65 | 3,821.98 | 19,109.89 | 14,769 |
| 2023-09-25 | 4,088.63 | 4,226.40 | 3,999.74 | 3,999.74 | 19,998.72 | 21,443 |
| 2023-09-22 | 4,150.85 | 4,275.28 | 4,133.07 | 4,159.73 | 20,798.67 | 14,748 |
| 2023-09-21 | 4,373.05 | 4,421.94 | 4,244.17 | 4,261.95 | 21,309.75 | 28,339 |
| 2023-09-20 | 4,341.94 | 4,533.04 | 4,341.94 | 4,426.38 | 22,131.92 | 13,304 |
| 2023-09-19 | 4,408.61 | 4,541.93 | 4,386.39 | 4,386.39 | 21,931.93 | 30,603 |
| 2023-09-18 | 4,444.16 | 4,515.27 | 4,413.05 | 4,430.83 | 22,154.14 | 13,477 |
| 2023-09-15 | 4,310.84 | 4,568.60 | 4,284.17 | 4,470.82 | 22,354.12 | 50,707 |
| 2023-09-14 | 4,284.17 | 4,364.16 | 4,235.28 | 4,310.84 | 21,554.18 | 11,778 |
| 2023-09-13 | 4,221.95 | 4,319.72 | 4,146.40 | 4,310.84 | 21,554.18 | 32,207 |
| 2023-09-12 | 4,266.39 | 4,373.05 | 4,204.18 | 4,235.28 | 21,176.42 | 28,220 |
| 2023-09-11 | 4,479.71 | 4,533.04 | 4,297.50 | 4,306.39 | 21,531.95 | 53,208 |
| 2023-09-08 | 4,524.15 | 4,568.60 | 4,470.82 | 4,479.71 | 22,398.57 | 25,464 |
| 2023-09-07 | 4,453.05 | 4,657.48 | 4,444.16 | 4,541.93 | 22,709.66 | 77,232 |
| 2023-09-06 | 4,515.27 | 4,524.15 | 4,417.49 | 4,426.38 | 22,131.92 | 57,046 |
| 2023-09-05 | 4,541.93 | 5,030.79 | 4,444.16 | 4,515.27 | 22,576.33 | 340,373 |
| 2023-09-04 | 4,355.28 | 5,412.99 | 4,315.28 | 4,541.93 | 22,709.66 | 2,018,394 |
| 2023-09-01 | 4,386.39 | 4,408.61 | 4,328.61 | 4,386.39 | 21,931.93 | 8,105 |
| 2023-08-31 | 4,541.93 | 4,541.93 | 4,341.94 | 4,386.39 | 21,931.93 | 6,837 |
| 2023-08-30 | 4,413.05 | 4,453.05 | 4,377.50 | 4,421.94 | 22,109.70 | 9,746 |
| 2023-08-29 | 4,435.27 | 4,470.82 | 4,364.16 | 4,404.16 | 22,020.81 | 4,427 |
| 2023-08-28 | 4,337.50 | 4,461.94 | 4,284.17 | 4,413.05 | 22,065.25 | 13,661 |
| 2023-08-25 | 4,355.28 | 4,399.72 | 4,266.39 | 4,333.06 | 21,665.28 | 4,195 |
| 2023-08-24 | 4,284.17 | 4,373.05 | 4,253.06 | 4,373.05 | 21,865.27 | 11,303 |
| 2023-08-23 | 4,208.62 | 4,306.39 | 4,204.18 | 4,284.17 | 21,420.85 | 8,101 |
| 2023-08-22 | 4,270.84 | 4,315.28 | 4,204.18 | 4,261.95 | 21,309.75 | 11,426 |
| 2023-08-21 | 4,248.62 | 4,408.61 | 4,248.62 | 4,297.50 | 21,487.51 | 8,280 |
| 2023-08-18 | 4,186.40 | 4,586.37 | 4,186.40 | 4,297.50 | 21,487.51 | 31,575 |
| 2023-08-17 | 4,333.06 | 4,390.83 | 4,230.84 | 4,279.73 | 21,398.63 | 14,724 |
| 2023-08-16 | 4,404.16 | 4,453.05 | 4,350.83 | 4,395.27 | 21,976.37 | 12,025 |
| 2023-08-14 | 4,621.93 | 4,621.93 | 4,399.72 | 4,461.94 | 22,309.68 | 10,272 |
| 2023-08-11 | 4,488.60 | 4,630.81 | 4,488.60 | 4,621.93 | 23,109.63 | 14,666 |
| 2023-08-10 | 4,453.05 | 4,541.93 | 4,430.83 | 4,533.04 | 22,665.22 | 7,644 |
| 2023-08-09 | 4,479.71 | 4,506.38 | 4,368.61 | 4,497.49 | 22,487.45 | 13,504 |
| 2023-08-08 | 4,408.61 | 4,515.27 | 4,284.17 | 4,461.94 | 22,309.68 | 18,217 |
| 2023-08-07 | 4,533.04 | 4,559.71 | 4,430.83 | 4,461.94 | 22,309.68 | 19,058 |
| 2023-08-04 | 4,675.26 | 4,675.26 | 4,470.82 | 4,533.04 | 22,665.22 | 7,195 |
| 2023-08-03 | 4,506.38 | 4,675.26 | 4,453.05 | 4,657.48 | 23,287.40 | 17,152 |
| 2023-08-02 | 4,728.59 | 4,728.59 | 4,515.27 | 4,533.04 | 22,665.22 | 10,159 |
| 2023-08-01 | 4,755.25 | 4,781.92 | 4,639.70 | 4,693.03 | 23,465.16 | 16,596 |
| 2023-07-31 | 4,630.81 | 4,808.58 | 4,630.81 | 4,755.25 | 23,776.26 | 10,140 |
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.