ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-28 | 5,901.84 | 5,990.73 | 5,812.96 | 5,901.84 | 5,901.84 | 71,910 |
| 2023-04-27 | 5,839.63 | 5,928.51 | 5,777.41 | 5,892.96 | 5,892.96 | 46,890 |
| 2023-04-26 | 5,839.63 | 5,972.95 | 5,830.74 | 5,839.63 | 5,839.63 | 52,514 |
| 2023-04-25 | 5,804.07 | 6,017.39 | 5,768.52 | 5,910.73 | 5,910.73 | 148,422 |
| 2023-04-24 | 5,910.73 | 5,999.62 | 5,884.07 | 5,884.07 | 5,884.07 | 113,417 |
| 2023-04-21 | 5,999.62 | 6,106.28 | 5,928.51 | 5,990.73 | 5,990.73 | 129,546 |
| 2023-04-20 | 6,292.93 | 6,292.93 | 6,052.95 | 6,061.83 | 6,061.83 | 145,076 |
| 2023-04-19 | 6,061.83 | 6,364.04 | 6,017.39 | 6,292.93 | 6,292.93 | 220,163 |
| 2023-04-18 | 6,124.05 | 6,124.05 | 6,026.28 | 6,061.83 | 6,061.83 | 89,577 |
| 2023-04-17 | 6,221.82 | 6,230.71 | 6,061.83 | 6,124.05 | 6,124.05 | 160,688 |
| 2023-04-14 | 6,079.61 | 6,230.71 | 6,079.61 | 6,186.27 | 6,186.27 | 140,466 |
| 2023-04-13 | 6,035.17 | 6,168.49 | 5,928.51 | 6,079.61 | 6,079.61 | 158,678 |
| 2023-04-12 | 6,337.37 | 6,337.37 | 6,008.50 | 6,088.50 | 6,088.50 | 283,180 |
| 2023-04-11 | 5,884.07 | 6,479.59 | 5,884.07 | 6,319.60 | 6,319.60 | 1,014,445 |
| 2023-04-10 | 5,866.29 | 6,221.82 | 5,644.08 | 5,937.40 | 5,937.40 | 468,069 |
| 2023-04-07 | 5,857.40 | 5,910.73 | 5,786.30 | 5,884.07 | 5,884.07 | 135,769 |
| 2023-04-06 | 6,008.50 | 6,017.39 | 5,839.63 | 5,857.40 | 5,857.40 | 194,756 |
| 2023-04-05 | 6,017.39 | 6,159.61 | 5,955.17 | 6,008.50 | 6,008.50 | 242,063 |
| 2023-04-04 | 5,937.40 | 6,106.28 | 5,821.85 | 6,008.50 | 6,008.50 | 350,482 |
| 2023-04-03 | 6,106.28 | 6,150.72 | 5,928.51 | 5,937.40 | 5,937.40 | 604,777 |
| 2023-03-31 | 6,328.48 | 6,355.15 | 6,132.94 | 6,266.27 | 6,266.27 | 342,440 |
| 2023-03-30 | 6,541.80 | 6,541.80 | 6,221.82 | 6,310.71 | 6,310.71 | 1,203,466 |
| 2023-03-29 | 6,977.33 | 7,039.55 | 6,808.45 | 6,844.01 | 6,844.01 | 412,674 |
| 2023-03-28 | 6,550.69 | 6,968.44 | 6,506.25 | 6,968.44 | 6,968.44 | 594,020 |
| 2023-03-27 | 6,657.35 | 6,772.90 | 6,550.69 | 6,550.69 | 6,550.69 | 260,897 |
| 2023-03-24 | 6,630.69 | 6,826.23 | 6,515.14 | 6,675.13 | 6,675.13 | 370,857 |
| 2023-03-23 | 6,621.80 | 6,808.45 | 6,524.03 | 6,612.91 | 6,612.91 | 585,505 |
| 2023-03-22 | 6,906.22 | 6,906.22 | 6,559.58 | 6,746.23 | 6,746.23 | 972,141 |
| 2023-03-21 | 6,506.25 | 7,866.16 | 6,506.25 | 6,870.67 | 6,870.67 | 10,791,814 |
| 2023-03-20 | 6,452.92 | 6,532.92 | 6,248.49 | 6,444.03 | 6,444.03 | 236,593 |
| 2023-03-17 | 6,248.49 | 6,621.80 | 6,159.61 | 6,355.15 | 6,355.15 | 487,554 |
| 2023-03-16 | 6,257.38 | 6,319.60 | 5,999.62 | 6,168.49 | 6,168.49 | 303,015 |
| 2023-03-15 | 6,390.70 | 6,532.92 | 6,230.71 | 6,257.38 | 6,257.38 | 267,735 |
| 2023-03-14 | 6,684.02 | 6,684.02 | 6,221.82 | 6,248.49 | 6,248.49 | 576,242 |
| 2023-03-13 | 7,101.77 | 7,101.77 | 6,648.46 | 6,710.68 | 6,710.68 | 545,687 |
| 2023-03-10 | 7,146.21 | 7,288.42 | 7,092.88 | 7,181.76 | 7,181.76 | 334,688 |
| 2023-03-09 | 7,386.19 | 7,430.64 | 7,119.54 | 7,306.20 | 7,306.20 | 348,083 |
| 2023-03-08 | 7,261.76 | 7,555.07 | 7,190.65 | 7,368.42 | 7,368.42 | 474,827 |
| 2023-03-07 | 7,643.95 | 7,670.62 | 7,261.76 | 7,306.20 | 7,306.20 | 488,464 |
| 2023-03-06 | 7,261.76 | 7,626.18 | 7,199.54 | 7,599.51 | 7,599.51 | 684,386 |
| 2023-03-03 | 7,448.41 | 7,448.41 | 7,190.65 | 7,332.86 | 7,332.86 | 731,811 |
| 2023-03-02 | 7,279.53 | 7,555.07 | 7,092.88 | 7,457.30 | 7,457.30 | 1,111,994 |
| 2023-02-28 | 7,430.64 | 7,599.51 | 7,288.42 | 7,421.75 | 7,421.75 | 716,933 |
| 2023-02-27 | 7,937.27 | 7,999.49 | 7,146.21 | 7,439.52 | 7,439.52 | 1,761,118 |
| 2023-02-24 | 8,523.90 | 8,532.79 | 7,946.16 | 8,043.93 | 8,043.93 | 1,314,743 |
| 2023-02-23 | 8,443.90 | 8,843.88 | 8,355.02 | 8,612.78 | 8,612.78 | 2,460,529 |
| 2023-02-22 | 7,092.88 | 8,932.76 | 7,039.55 | 8,328.36 | 8,328.36 | 7,166,718 |
| 2023-02-21 | 7,235.09 | 7,448.41 | 7,190.65 | 7,226.20 | 7,226.20 | 475,804 |
| 2023-02-20 | 7,208.43 | 7,412.86 | 7,110.66 | 7,306.20 | 7,306.20 | 607,997 |
| 2023-02-17 | 6,666.24 | 7,368.42 | 6,568.47 | 7,172.87 | 7,172.87 | 1,708,448 |
| 2023-02-16 | 6,399.59 | 6,977.33 | 6,319.60 | 6,781.79 | 6,781.79 | 1,792,175 |
| 2023-02-15 | 5,946.29 | 6,417.37 | 5,946.29 | 6,364.04 | 6,364.04 | 592,512 |
| 2023-02-14 | 6,052.95 | 6,052.95 | 5,857.40 | 5,946.29 | 5,946.29 | 202,767 |
| 2023-02-13 | 6,319.60 | 6,319.60 | 5,972.95 | 5,972.95 | 5,972.95 | 216,907 |
| 2023-02-10 | 6,355.15 | 6,390.70 | 6,204.05 | 6,230.71 | 6,230.71 | 176,691 |
| 2023-02-09 | 6,541.80 | 6,568.47 | 6,275.15 | 6,390.70 | 6,390.70 | 244,221 |
| 2023-02-08 | 6,577.36 | 6,621.80 | 6,461.81 | 6,541.80 | 6,541.80 | 255,928 |
| 2023-02-07 | 6,355.15 | 6,701.79 | 6,355.15 | 6,550.69 | 6,550.69 | 441,538 |
| 2023-02-06 | 6,417.37 | 6,444.03 | 6,230.71 | 6,328.48 | 6,328.48 | 304,278 |
| 2023-02-03 | 6,488.47 | 6,648.46 | 6,390.70 | 6,515.14 | 6,515.14 | 221,751 |
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.