ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-27 | 4,333.06 | 4,630.81 | 4,333.06 | 4,497.49 | 4,497.49 | 91,319 |
| 2023-07-26 | 4,506.38 | 4,639.70 | 4,333.06 | 4,333.06 | 4,333.06 | 224,505 |
| 2023-07-25 | 4,621.93 | 4,737.47 | 4,470.82 | 4,515.27 | 4,515.27 | 197,814 |
| 2023-07-24 | 5,039.68 | 5,057.45 | 4,613.04 | 4,684.14 | 4,684.14 | 263,715 |
| 2023-07-21 | 5,208.56 | 5,208.56 | 4,950.79 | 5,004.12 | 5,004.12 | 172,161 |
| 2023-07-20 | 5,155.23 | 5,253.00 | 5,039.68 | 5,128.56 | 5,128.56 | 41,939 |
| 2023-07-19 | 5,332.99 | 5,332.99 | 5,021.90 | 5,155.23 | 5,155.23 | 212,991 |
| 2023-07-18 | 5,279.66 | 5,359.66 | 5,270.77 | 5,306.33 | 5,306.33 | 79,649 |
| 2023-07-17 | 5,350.77 | 5,510.76 | 5,297.44 | 5,297.44 | 5,297.44 | 211,995 |
| 2023-07-14 | 5,439.65 | 5,501.87 | 5,377.43 | 5,386.32 | 5,386.32 | 88,746 |
| 2023-07-13 | 5,439.65 | 5,537.42 | 5,377.43 | 5,439.65 | 5,439.65 | 151,672 |
| 2023-07-12 | 5,306.33 | 5,572.98 | 5,306.33 | 5,439.65 | 5,439.65 | 252,753 |
| 2023-07-11 | 5,377.43 | 5,412.99 | 5,297.44 | 5,359.66 | 5,359.66 | 205,229 |
| 2023-07-10 | 5,359.66 | 6,115.16 | 5,315.22 | 5,377.43 | 5,377.43 | 5,457,375 |
| 2023-07-07 | 5,466.32 | 5,466.32 | 5,244.11 | 5,421.88 | 5,421.88 | 169,475 |
| 2023-07-06 | 5,448.54 | 5,510.76 | 5,412.99 | 5,466.32 | 5,466.32 | 60,974 |
| 2023-07-05 | 5,404.10 | 5,581.86 | 5,404.10 | 5,475.20 | 5,475.21 | 93,415 |
| 2023-07-04 | 5,492.98 | 5,626.31 | 5,404.10 | 5,439.65 | 5,439.65 | 90,425 |
| 2023-07-03 | 5,421.88 | 5,608.53 | 5,341.88 | 5,572.98 | 5,572.98 | 82,680 |
| 2023-06-30 | 5,368.55 | 5,510.76 | 5,332.99 | 5,404.10 | 5,404.10 | 81,180 |
| 2023-06-29 | 5,395.21 | 5,501.87 | 5,332.99 | 5,341.88 | 5,341.88 | 100,873 |
| 2023-06-28 | 5,492.98 | 5,661.86 | 5,404.10 | 5,439.65 | 5,439.65 | 212,219 |
| 2023-06-27 | 5,279.66 | 6,088.50 | 5,217.44 | 5,457.43 | 5,457.43 | 1,046,291 |
| 2023-06-26 | 5,341.88 | 5,359.66 | 5,181.89 | 5,217.44 | 5,217.44 | 88,252 |
| 2023-06-23 | 5,439.65 | 5,439.65 | 5,288.55 | 5,332.99 | 5,332.99 | 78,861 |
| 2023-06-22 | 5,324.10 | 5,421.88 | 5,253.00 | 5,386.32 | 5,386.32 | 38,603 |
| 2023-06-21 | 5,217.44 | 5,501.87 | 5,217.44 | 5,324.10 | 5,324.10 | 185,299 |
| 2023-06-20 | 5,235.22 | 5,315.22 | 5,190.78 | 5,270.77 | 5,270.77 | 65,715 |
| 2023-06-19 | 5,261.89 | 5,350.77 | 5,208.56 | 5,208.56 | 5,208.56 | 90,427 |
| 2023-06-16 | 5,359.66 | 5,377.43 | 5,253.00 | 5,288.55 | 5,288.55 | 81,109 |
| 2023-06-15 | 5,377.43 | 5,448.54 | 5,288.55 | 5,341.88 | 5,341.88 | 102,748 |
| 2023-06-14 | 5,581.86 | 5,581.86 | 5,341.88 | 5,430.76 | 5,430.76 | 80,285 |
| 2023-06-13 | 5,510.76 | 5,555.20 | 5,439.65 | 5,528.53 | 5,528.53 | 103,382 |
| 2023-06-12 | 5,421.88 | 5,546.31 | 5,412.99 | 5,519.65 | 5,519.65 | 61,554 |
| 2023-06-09 | 5,537.42 | 5,617.42 | 5,332.99 | 5,466.32 | 5,466.32 | 144,145 |
| 2023-06-08 | 5,599.64 | 5,990.73 | 5,519.65 | 5,581.86 | 5,581.86 | 268,206 |
| 2023-06-07 | 5,297.44 | 6,266.27 | 5,253.00 | 5,599.64 | 5,599.64 | 1,996,238 |
| 2023-06-05 | 5,253.00 | 5,350.77 | 5,199.67 | 5,235.22 | 5,235.22 | 52,731 |
| 2023-06-02 | 5,253.00 | 5,350.77 | 5,190.78 | 5,235.22 | 5,235.22 | 109,894 |
| 2023-06-01 | 5,226.33 | 5,599.64 | 5,226.33 | 5,324.10 | 5,324.10 | 130,531 |
| 2023-05-31 | 5,341.88 | 5,395.21 | 5,190.78 | 5,190.78 | 5,190.78 | 164,480 |
| 2023-05-30 | 5,430.76 | 5,564.09 | 5,359.66 | 5,359.66 | 5,359.66 | 62,386 |
| 2023-05-26 | 5,599.64 | 5,599.64 | 5,377.43 | 5,448.54 | 5,448.54 | 97,754 |
| 2023-05-25 | 5,581.86 | 5,670.75 | 5,492.98 | 5,599.64 | 5,599.64 | 37,406 |
| 2023-05-24 | 5,732.97 | 5,777.41 | 5,599.64 | 5,599.64 | 5,599.64 | 83,378 |
| 2023-05-23 | 5,857.40 | 5,892.96 | 5,768.52 | 5,804.07 | 5,804.07 | 22,922 |
| 2023-05-22 | 5,875.18 | 5,875.18 | 5,688.52 | 5,857.40 | 5,857.40 | 88,023 |
| 2023-05-19 | 5,786.30 | 5,946.29 | 5,777.41 | 5,821.85 | 5,821.85 | 35,881 |
| 2023-05-18 | 5,528.53 | 5,857.40 | 5,457.43 | 5,857.40 | 5,857.40 | 130,268 |
| 2023-05-17 | 5,457.43 | 5,599.64 | 5,430.76 | 5,492.98 | 5,492.98 | 46,672 |
| 2023-05-16 | 5,661.86 | 5,661.86 | 5,484.09 | 5,537.42 | 5,537.42 | 141,065 |
| 2023-05-15 | 5,688.52 | 5,724.08 | 5,581.86 | 5,599.64 | 5,599.64 | 127,581 |
| 2023-05-12 | 5,741.85 | 5,804.07 | 5,679.64 | 5,741.85 | 5,741.85 | 60,983 |
| 2023-05-11 | 5,812.96 | 5,937.40 | 5,715.19 | 5,795.18 | 5,795.18 | 142,134 |
| 2023-05-10 | 5,875.18 | 5,972.95 | 5,804.07 | 5,839.63 | 5,839.63 | 65,271 |
| 2023-05-09 | 5,875.18 | 5,937.40 | 5,732.97 | 5,875.18 | 5,875.18 | 163,395 |
| 2023-05-08 | 5,884.07 | 5,964.06 | 5,866.29 | 5,875.18 | 5,875.18 | 55,643 |
| 2023-05-04 | 6,008.50 | 6,008.50 | 5,857.40 | 5,875.18 | 5,875.18 | 96,098 |
| 2023-05-03 | 5,875.18 | 6,044.06 | 5,875.18 | 6,008.50 | 6,008.50 | 143,933 |
| 2023-05-02 | 5,866.29 | 6,044.06 | 5,866.29 | 6,035.17 | 6,035.17 | 99,109 |
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.