ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 1,530.00 | 1,586.00 | 1,157.00 | 1,223.00 | 1,223.00 | 2,520,582 |
| 2026-04-15 | 1,730.00 | 1,790.00 | 1,354.00 | 1,468.00 | 1,468.00 | 13,026,110 |
| 2026-04-14 | 1,228.00 | 1,504.00 | 1,222.00 | 1,504.00 | 1,504.00 | 7,816,157 |
| 2026-04-13 | 910.00 | 1,157.00 | 903.00 | 1,157.00 | 1,157.00 | 1,361,308 |
| 2026-04-10 | 882.00 | 929.00 | 882.00 | 890.00 | 890.00 | 48,221 |
| 2026-04-09 | 930.00 | 930.00 | 890.00 | 890.00 | 890.00 | 69,953 |
| 2026-04-08 | 929.00 | 949.00 | 908.00 | 913.00 | 913.00 | 73,943 |
| 2026-04-07 | 925.00 | 936.00 | 905.00 | 917.00 | 917.00 | 57,404 |
| 2026-04-06 | 930.00 | 930.00 | 904.00 | 926.00 | 926.00 | 94,258 |
| 2026-04-03 | 911.00 | 950.00 | 890.00 | 930.00 | 930.00 | 150,993 |
| 2026-04-02 | 892.00 | 940.00 | 888.00 | 913.00 | 913.00 | 218,965 |
| 2026-04-01 | 871.00 | 950.00 | 871.00 | 892.00 | 892.00 | 120,441 |
| 2026-03-31 | 885.00 | 885.00 | 850.00 | 871.00 | 871.00 | 76,248 |
| 2026-03-30 | 892.00 | 910.00 | 829.00 | 887.00 | 887.00 | 121,482 |
| 2026-03-27 | 848.00 | 915.00 | 832.00 | 892.00 | 892.00 | 129,442 |
| 2026-03-26 | 864.00 | 882.00 | 820.00 | 848.00 | 848.00 | 136,548 |
| 2026-03-25 | 869.00 | 897.00 | 856.00 | 864.00 | 864.00 | 109,219 |
| 2026-03-24 | 870.00 | 897.00 | 868.00 | 869.00 | 869.00 | 122,991 |
| 2026-03-23 | 904.00 | 908.00 | 851.00 | 870.00 | 870.00 | 123,233 |
| 2026-03-20 | 898.00 | 919.00 | 895.00 | 904.00 | 904.00 | 72,456 |
| 2026-03-19 | 899.00 | 929.00 | 881.00 | 898.00 | 898.00 | 126,174 |
| 2026-03-18 | 900.00 | 934.00 | 872.00 | 899.00 | 899.00 | 438,204 |
| 2026-03-17 | 845.00 | 906.00 | 836.00 | 900.00 | 900.00 | 501,463 |
| 2026-03-16 | 820.00 | 868.00 | 797.00 | 845.00 | 845.00 | 353,037 |
| 2026-03-13 | 791.00 | 870.00 | 772.00 | 802.00 | 802.00 | 528,529 |
| 2026-03-12 | 712.00 | 837.00 | 708.00 | 791.00 | 791.00 | 527,875 |
| 2026-03-11 | 730.00 | 771.00 | 712.00 | 712.00 | 712.00 | 139,977 |
| 2026-03-10 | 658.00 | 771.00 | 658.00 | 730.00 | 730.00 | 471,502 |
| 2026-03-09 | 709.00 | 709.00 | 637.00 | 658.00 | 658.00 | 195,092 |
| 2026-03-06 | 662.00 | 722.00 | 636.00 | 709.00 | 709.00 | 466,217 |
| 2026-03-05 | 629.00 | 691.00 | 629.00 | 662.00 | 662.00 | 285,009 |
| 2026-03-04 | 705.00 | 707.00 | 621.00 | 629.00 | 629.00 | 586,990 |
| 2026-03-03 | 771.00 | 777.00 | 716.00 | 729.00 | 729.00 | 282,345 |
| 2026-02-27 | 842.00 | 848.00 | 759.00 | 777.00 | 777.00 | 796,380 |
| 2026-02-26 | 895.00 | 917.00 | 842.00 | 842.00 | 842.00 | 689,691 |
| 2026-02-25 | 890.00 | 920.00 | 870.00 | 897.00 | 897.00 | 500,950 |
| 2026-02-24 | 899.00 | 910.00 | 855.00 | 891.00 | 891.00 | 571,674 |
| 2026-02-23 | 949.00 | 988.00 | 870.00 | 898.00 | 898.00 | 4,106,749 |
| 2026-02-20 | 1,225.00 | 1,270.00 | 1,165.00 | 1,182.00 | 1,182.00 | 85,230 |
| 2026-02-19 | 1,175.00 | 1,257.00 | 1,165.00 | 1,225.00 | 1,225.00 | 91,986 |
| 2026-02-13 | 1,227.00 | 1,227.00 | 1,166.00 | 1,175.00 | 1,175.00 | 113,164 |
| 2026-02-12 | 1,240.00 | 1,288.00 | 1,200.00 | 1,235.00 | 1,235.00 | 69,200 |
| 2026-02-11 | 1,239.00 | 1,319.00 | 1,190.00 | 1,253.00 | 1,253.00 | 205,587 |
| 2026-02-10 | 1,171.00 | 1,268.00 | 1,091.00 | 1,239.00 | 1,239.00 | 357,548 |
| 2026-02-09 | 1,140.00 | 1,385.00 | 1,140.00 | 1,171.00 | 1,171.00 | 1,004,228 |
| 2026-02-06 | 1,111.00 | 1,136.00 | 1,001.00 | 1,136.00 | 1,136.00 | 164,629 |
| 2026-02-05 | 1,132.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,120.00 | 104,077 |
| 2026-02-04 | 1,030.00 | 1,155.00 | 1,015.00 | 1,132.00 | 1,132.00 | 327,790 |
| 2026-02-03 | 993.00 | 1,030.00 | 989.00 | 1,028.00 | 1,028.00 | 97,842 |
| 2026-02-02 | 993.00 | 1,042.00 | 993.00 | 1,000.00 | 1,000.00 | 92,518 |
| 2026-01-30 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 1,005.00 | 168,439 |
| 2026-01-29 | 1,141.00 | 1,141.00 | 1,027.00 | 1,054.00 | 1,054.00 | 357,975 |
| 2026-01-28 | 1,165.00 | 1,166.00 | 1,103.00 | 1,140.00 | 1,140.00 | 137,915 |
| 2026-01-27 | 1,100.00 | 1,173.00 | 1,093.00 | 1,154.00 | 1,154.00 | 179,138 |
| 2026-01-26 | 1,248.00 | 1,318.00 | 1,100.00 | 1,160.00 | 1,160.00 | 497,855 |
| 2026-01-23 | 1,090.00 | 1,305.00 | 1,026.00 | 1,236.00 | 1,236.00 | 2,697,962 |
| 2026-01-22 | 1,021.00 | 1,047.00 | 1,014.00 | 1,037.00 | 1,037.00 | 93,567 |
| 2026-01-21 | 1,002.00 | 1,075.00 | 992.00 | 1,021.00 | 1,021.00 | 146,355 |
| 2026-01-20 | 1,000.00 | 1,050.00 | 968.00 | 1,002.00 | 1,002.00 | 158,035 |
| 2026-01-19 | 1,028.00 | 1,028.00 | 950.00 | 1,000.00 | 1,000.00 | 216,552 |
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.