ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6,435.14 | 6,666.24 | 6,355.15 | 6,488.47 | 6,488.47 | 300,515 |
| 2023-02-01 | 6,284.04 | 6,488.47 | 6,266.27 | 6,355.15 | 6,355.15 | 180,340 |
| 2023-01-31 | 6,150.72 | 6,337.37 | 6,141.83 | 6,284.04 | 6,284.04 | 141,119 |
| 2023-01-30 | 6,337.37 | 6,390.70 | 6,221.82 | 6,221.82 | 6,221.82 | 139,043 |
| 2023-01-27 | 6,159.61 | 6,248.49 | 6,106.28 | 6,221.82 | 6,221.82 | 106,687 |
| 2023-01-26 | 6,284.04 | 6,515.14 | 6,141.83 | 6,150.72 | 6,150.72 | 776,399 |
| 2023-01-25 | 6,079.61 | 6,257.38 | 6,035.17 | 6,239.60 | 6,239.60 | 209,917 |
| 2023-01-20 | 6,017.39 | 6,159.61 | 5,955.17 | 5,999.62 | 5,999.62 | 72,063 |
| 2023-01-19 | 5,901.84 | 6,052.95 | 5,866.29 | 6,017.39 | 6,017.39 | 82,426 |
| 2023-01-18 | 5,999.62 | 5,999.62 | 5,848.51 | 5,857.40 | 5,857.40 | 97,336 |
| 2023-01-17 | 6,008.50 | 6,061.83 | 5,892.96 | 5,955.17 | 5,955.17 | 91,853 |
| 2023-01-16 | 6,017.39 | 6,052.95 | 5,964.06 | 6,008.50 | 6,008.50 | 97,352 |
| 2023-01-13 | 6,115.16 | 6,124.05 | 5,964.06 | 6,008.50 | 6,008.50 | 75,128 |
| 2023-01-12 | 6,186.27 | 6,186.27 | 5,999.62 | 6,052.95 | 6,052.95 | 106,898 |
| 2023-01-11 | 6,132.94 | 6,204.05 | 6,061.83 | 6,132.94 | 6,132.94 | 125,395 |
| 2023-01-10 | 6,275.15 | 6,488.47 | 6,061.83 | 6,079.61 | 6,079.61 | 464,037 |
| 2023-01-09 | 6,239.60 | 6,301.82 | 6,141.83 | 6,275.15 | 6,275.15 | 118,885 |
| 2023-01-06 | 6,150.72 | 6,346.26 | 6,035.17 | 6,159.61 | 6,159.61 | 173,200 |
| 2023-01-05 | 6,186.27 | 6,221.82 | 5,964.06 | 6,168.49 | 6,168.49 | 99,658 |
| 2023-01-04 | 5,910.73 | 6,292.93 | 5,830.74 | 6,177.38 | 6,177.38 | 155,383 |
| 2023-01-03 | 5,759.63 | 5,972.95 | 5,599.64 | 5,892.96 | 5,892.96 | 101,835 |
| 2023-01-02 | 6,026.28 | 6,124.05 | 5,857.40 | 5,866.29 | 5,866.29 | 62,491 |
| 2022-12-29 | 6,079.61 | 6,221.82 | 5,981.84 | 6,070.72 | 6,070.72 | 77,000 |
| 2022-12-28 | 6,132.94 | 6,168.49 | 6,026.28 | 6,088.50 | 6,088.50 | 38,981 |
| 2022-12-27 | 5,972.95 | 6,186.27 | 5,972.95 | 6,132.94 | 6,132.94 | 93,843 |
| 2022-12-26 | 5,919.62 | 6,070.72 | 5,884.07 | 5,999.62 | 5,999.62 | 106,696 |
| 2022-12-23 | 6,186.27 | 6,186.27 | 5,901.84 | 5,946.29 | 5,946.29 | 236,945 |
| 2022-12-22 | 6,150.72 | 6,292.93 | 6,150.72 | 6,257.38 | 6,257.38 | 92,703 |
| 2022-12-21 | 6,301.82 | 6,355.15 | 6,079.61 | 6,221.82 | 6,221.82 | 152,294 |
| 2022-12-20 | 6,275.15 | 6,364.04 | 6,177.38 | 6,301.82 | 6,301.82 | 168,700 |
| 2022-12-19 | 6,177.38 | 6,435.14 | 6,141.83 | 6,275.15 | 6,275.15 | 199,615 |
| 2022-12-16 | 5,892.96 | 6,301.82 | 5,892.96 | 6,257.38 | 6,257.38 | 229,789 |
| 2022-12-15 | 6,239.60 | 6,461.81 | 6,035.17 | 6,044.06 | 6,044.06 | 395,038 |
| 2022-12-14 | 6,301.82 | 6,417.37 | 6,177.38 | 6,248.49 | 6,248.49 | 230,118 |
| 2022-12-13 | 6,239.60 | 6,319.60 | 6,168.49 | 6,266.27 | 6,266.27 | 218,367 |
| 2022-12-12 | 6,150.72 | 6,426.26 | 6,061.83 | 6,239.60 | 6,239.60 | 586,186 |
| 2022-12-09 | 5,857.40 | 6,435.14 | 5,786.30 | 6,141.83 | 6,141.83 | 1,350,557 |
| 2022-12-08 | 5,839.63 | 5,910.73 | 5,777.41 | 5,857.40 | 5,857.40 | 82,238 |
| 2022-12-07 | 5,892.96 | 5,928.51 | 5,777.41 | 5,857.40 | 5,857.40 | 179,956 |
| 2022-12-06 | 6,044.06 | 6,115.16 | 5,866.29 | 5,955.17 | 5,955.17 | 152,078 |
| 2022-12-05 | 6,035.17 | 6,177.38 | 5,875.18 | 6,026.28 | 6,026.28 | 272,176 |
| 2022-12-02 | 5,999.62 | 6,141.83 | 5,999.62 | 6,035.17 | 6,035.17 | 103,358 |
| 2022-12-01 | 6,284.04 | 6,284.04 | 6,079.61 | 6,097.39 | 6,097.39 | 222,215 |
| 2022-11-30 | 6,452.92 | 6,532.92 | 5,928.51 | 6,168.49 | 6,168.49 | 620,707 |
| 2022-11-29 | 6,150.72 | 6,435.14 | 6,070.72 | 6,435.14 | 6,435.14 | 304,172 |
| 2022-11-28 | 6,195.16 | 6,301.82 | 6,035.17 | 6,159.61 | 6,159.61 | 203,382 |
| 2022-11-25 | 6,150.72 | 6,301.82 | 6,079.61 | 6,195.16 | 6,195.16 | 323,797 |
| 2022-11-24 | 5,875.18 | 6,328.48 | 5,875.18 | 6,141.83 | 6,141.83 | 515,729 |
| 2022-11-23 | 5,546.31 | 6,186.27 | 5,537.42 | 5,866.29 | 5,866.29 | 926,834 |
| 2022-11-22 | 5,768.52 | 5,804.07 | 5,652.97 | 5,679.64 | 5,679.64 | 132,001 |
| 2022-11-21 | 5,679.64 | 5,972.95 | 5,635.19 | 5,848.51 | 5,848.51 | 340,638 |
| 2022-11-18 | 6,719.57 | 6,817.34 | 6,204.05 | 6,212.94 | 6,212.94 | 436,408 |
| 2022-11-17 | 6,266.27 | 8,079.48 | 6,204.05 | 6,657.35 | 6,657.35 | 2,998,021 |
| 2022-11-16 | 6,195.16 | 6,355.15 | 6,044.06 | 6,266.27 | 6,266.27 | 107,364 |
| 2022-11-15 | 6,266.27 | 6,266.27 | 6,132.94 | 6,159.61 | 6,159.61 | 69,985 |
| 2022-11-14 | 6,248.49 | 6,372.93 | 6,168.49 | 6,168.49 | 6,168.49 | 115,887 |
| 2022-11-11 | 6,435.14 | 6,524.03 | 6,132.94 | 6,186.27 | 6,186.27 | 264,206 |
| 2022-11-10 | 6,621.80 | 6,621.80 | 6,319.60 | 6,355.15 | 6,355.15 | 125,917 |
| 2022-11-09 | 6,781.79 | 6,799.56 | 6,612.91 | 6,666.24 | 6,666.24 | 91,891 |
| 2022-11-08 | 6,932.89 | 6,932.89 | 6,666.24 | 6,790.68 | 6,790.68 | 147,929 |
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.