ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 7,199.54 | 7,235.09 | 6,728.46 | 6,728.46 | 6,728.46 | 243,572 |
| 2022-11-04 | 8,266.14 | 8,799.44 | 7,137.32 | 7,252.87 | 7,252.87 | 1,615,786 |
| 2022-11-03 | 7,759.50 | 7,759.50 | 7,759.50 | 7,759.50 | 7,759.50 | 155,695 |
| 2022-11-02 | 18,621.01 | 18,843.22 | 17,421.09 | 17,909.95 | 5,969.98 | 773,955 |
| 2022-11-01 | 19,154.31 | 19,376.52 | 18,087.71 | 18,621.01 | 6,207.00 | 515,356 |
| 2022-10-31 | 18,843.22 | 19,732.05 | 18,754.34 | 19,109.87 | 6,369.96 | 405,465 |
| 2022-10-28 | 19,198.75 | 19,198.75 | 18,087.71 | 18,843.22 | 6,281.07 | 356,069 |
| 2022-10-27 | 20,709.76 | 20,843.09 | 18,932.10 | 19,420.96 | 6,473.65 | 762,263 |
| 2022-10-26 | 21,554.15 | 21,731.92 | 20,354.23 | 20,443.11 | 6,814.37 | 437,493 |
| 2022-10-25 | 20,665.32 | 21,731.92 | 20,354.23 | 21,465.27 | 7,155.09 | 527,682 |
| 2022-10-24 | 20,176.46 | 21,554.15 | 20,176.46 | 20,576.44 | 6,858.81 | 795,327 |
| 2022-10-21 | 21,331.95 | 22,176.33 | 19,820.93 | 19,865.37 | 6,621.79 | 1,004,354 |
| 2022-10-20 | 23,820.67 | 25,509.45 | 20,931.97 | 22,176.33 | 7,392.11 | 1,765,459 |
| 2022-10-19 | 24,487.30 | 25,287.24 | 22,620.75 | 24,398.41 | 8,132.80 | 872,258 |
| 2022-10-18 | 24,798.39 | 25,820.54 | 24,042.88 | 24,131.76 | 8,043.92 | 691,083 |
| 2022-10-17 | 25,020.59 | 27,020.46 | 23,998.44 | 23,998.44 | 7,999.48 | 1,369,890 |
| 2022-10-14 | 24,620.62 | 24,931.71 | 23,465.14 | 24,576.18 | 8,192.06 | 1,237,575 |
| 2022-10-13 | 23,998.44 | 24,265.09 | 23,331.82 | 24,131.76 | 8,043.92 | 439,609 |
| 2022-10-12 | 23,065.17 | 24,220.65 | 22,931.84 | 24,087.32 | 8,029.11 | 537,895 |
| 2022-10-11 | 23,109.61 | 23,554.02 | 22,398.54 | 23,331.82 | 7,777.27 | 564,067 |
| 2022-10-07 | 21,954.13 | 23,865.11 | 21,954.13 | 23,376.26 | 7,792.09 | 1,429,986 |
| 2022-10-06 | 20,576.44 | 21,909.69 | 19,732.05 | 21,909.69 | 7,303.23 | 766,212 |
| 2022-10-05 | 20,665.32 | 21,909.69 | 20,354.23 | 20,487.56 | 6,829.19 | 893,485 |
| 2022-10-04 | 19,243.19 | 21,420.83 | 18,976.54 | 20,532.00 | 6,844.00 | 1,606,152 |
| 2022-09-30 | 16,532.26 | 18,887.66 | 16,354.49 | 18,576.57 | 6,192.19 | 845,651 |
| 2022-09-29 | 17,554.41 | 18,087.71 | 16,665.58 | 17,021.11 | 5,673.70 | 780,540 |
| 2022-09-28 | 16,976.67 | 18,576.57 | 16,887.79 | 17,287.76 | 5,762.59 | 1,851,264 |
| 2022-09-27 | 16,532.26 | 16,710.02 | 15,865.63 | 16,710.02 | 5,570.01 | 295,028 |
| 2022-09-26 | 15,643.43 | 16,798.91 | 15,554.54 | 16,532.26 | 5,510.75 | 693,577 |
| 2022-09-23 | 16,132.28 | 16,176.73 | 15,287.89 | 15,821.19 | 5,273.73 | 437,445 |
| 2022-09-22 | 16,621.14 | 17,198.88 | 16,132.28 | 16,176.73 | 5,392.24 | 571,725 |
| 2022-09-21 | 15,021.24 | 16,798.91 | 15,021.24 | 16,665.58 | 5,555.19 | 1,054,925 |
| 2022-09-20 | 15,021.24 | 15,199.01 | 14,754.60 | 15,110.13 | 5,036.71 | 170,266 |
| 2022-09-19 | 15,865.63 | 15,865.63 | 14,710.15 | 14,754.60 | 4,918.20 | 350,760 |
| 2022-09-16 | 15,465.66 | 16,087.84 | 15,376.78 | 15,865.63 | 5,288.54 | 309,781 |
| 2022-09-15 | 15,199.01 | 16,176.73 | 15,154.57 | 15,598.98 | 5,199.66 | 475,592 |
| 2022-09-14 | 14,976.80 | 15,332.34 | 14,843.48 | 15,021.24 | 5,007.08 | 244,028 |
| 2022-09-13 | 15,376.78 | 15,598.98 | 15,243.45 | 15,598.98 | 5,199.66 | 243,515 |
| 2022-09-08 | 15,465.66 | 15,687.87 | 14,843.48 | 15,110.13 | 5,036.71 | 396,727 |
| 2022-09-07 | 15,643.43 | 15,687.87 | 14,799.04 | 14,887.92 | 4,962.64 | 467,461 |
| 2022-09-06 | 16,176.73 | 16,265.61 | 15,465.66 | 15,821.19 | 5,273.73 | 534,135 |
| 2022-09-05 | 18,132.15 | 18,132.15 | 16,043.40 | 16,132.28 | 5,377.43 | 1,056,062 |
| 2022-09-02 | 19,509.84 | 19,554.28 | 17,776.62 | 18,176.59 | 6,058.87 | 553,246 |
| 2022-09-01 | 20,220.91 | 20,398.67 | 19,198.75 | 19,420.96 | 6,473.65 | 336,169 |
| 2022-08-31 | 20,132.02 | 20,620.88 | 19,998.70 | 20,398.67 | 6,799.56 | 104,487 |
| 2022-08-30 | 20,176.46 | 20,354.23 | 19,865.37 | 20,354.23 | 6,784.74 | 208,055 |
| 2022-08-29 | 20,265.35 | 20,576.44 | 19,820.93 | 19,954.26 | 6,651.42 | 1,800,251 |
| 2022-08-26 | 21,731.92 | 21,909.69 | 21,198.62 | 21,287.50 | 7,095.83 | 195,155 |
| 2022-08-25 | 21,509.71 | 21,820.80 | 21,376.39 | 21,554.15 | 7,184.72 | 122,679 |
| 2022-08-24 | 21,465.27 | 21,954.13 | 21,065.30 | 21,465.27 | 7,155.09 | 220,311 |
| 2022-08-23 | 21,954.13 | 22,398.54 | 21,376.39 | 21,465.27 | 7,155.09 | 217,496 |
| 2022-08-22 | 22,131.89 | 22,665.19 | 22,043.01 | 22,220.78 | 7,406.93 | 167,225 |
| 2022-08-19 | 22,931.84 | 22,931.84 | 22,309.66 | 22,442.98 | 7,480.99 | 251,059 |
| 2022-08-18 | 22,309.66 | 23,109.61 | 21,954.13 | 22,931.84 | 7,643.95 | 400,075 |
| 2022-08-17 | 23,465.14 | 23,687.35 | 22,398.54 | 22,487.43 | 7,495.81 | 397,307 |
| 2022-08-16 | 23,465.14 | 23,909.56 | 22,842.96 | 23,154.05 | 7,718.02 | 509,034 |
| 2022-08-12 | 22,354.10 | 24,087.32 | 22,220.78 | 23,287.37 | 7,762.46 | 2,045,687 |
| 2022-08-11 | 22,398.54 | 22,754.07 | 22,176.33 | 22,354.10 | 7,451.37 | 389,311 |
| 2022-08-10 | 22,620.75 | 22,620.75 | 22,131.89 | 22,265.22 | 7,421.74 | 321,783 |
| 2022-08-09 | 22,265.22 | 22,665.19 | 22,087.45 | 22,665.19 | 7,555.06 | 386,665 |
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.