ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 944.00 | 1,189.00 | 944.00 | 1,006.00 | 1,006.00 | 2,031,603 |
| 2026-01-15 | 1,040.00 | 1,040.00 | 915.00 | 940.00 | 940.00 | 265,776 |
| 2026-01-14 | 1,057.00 | 1,080.00 | 1,013.00 | 1,029.00 | 1,029.00 | 138,178 |
| 2026-01-13 | 1,085.00 | 1,086.00 | 1,057.00 | 1,057.00 | 1,057.00 | 60,493 |
| 2026-01-12 | 1,140.00 | 1,169.00 | 1,057.00 | 1,057.00 | 1,057.00 | 97,706 |
| 2026-01-09 | 1,156.00 | 1,195.00 | 1,109.00 | 1,135.00 | 1,135.00 | 63,305 |
| 2026-01-08 | 1,192.00 | 1,257.00 | 1,148.00 | 1,156.00 | 1,156.00 | 41,472 |
| 2026-01-07 | 1,190.00 | 1,210.00 | 1,140.00 | 1,205.00 | 1,205.00 | 36,851 |
| 2026-01-06 | 1,237.00 | 1,247.00 | 1,197.00 | 1,200.00 | 1,200.00 | 25,928 |
| 2026-01-05 | 1,234.00 | 1,250.00 | 1,143.00 | 1,247.00 | 1,247.00 | 107,841 |
| 2026-01-02 | 1,185.00 | 1,243.00 | 1,185.00 | 1,234.00 | 1,234.00 | 108,448 |
| 2025-12-30 | 1,212.00 | 1,212.00 | 1,160.00 | 1,185.00 | 1,185.00 | 63,997 |
| 2025-12-29 | 1,157.00 | 1,220.00 | 1,110.00 | 1,208.00 | 1,208.00 | 105,682 |
| 2025-12-26 | 1,248.00 | 1,250.00 | 1,153.00 | 1,157.00 | 1,157.00 | 190,682 |
| 2025-12-24 | 1,433.00 | 1,438.00 | 1,200.00 | 1,206.00 | 1,206.00 | 1,217,703 |
| 2025-12-23 | 1,290.00 | 1,519.00 | 1,290.00 | 1,519.00 | 1,519.00 | 1,487,906 |
| 2025-12-22 | 1,160.81 | 1,200.81 | 1,116.37 | 1,155.48 | 1,155.48 | 119,563 |
| 2025-12-19 | 1,189.26 | 1,204.37 | 1,150.15 | 1,160.81 | 1,160.81 | 36,849 |
| 2025-12-18 | 1,210.59 | 1,219.48 | 1,189.26 | 1,204.37 | 1,204.37 | 23,605 |
| 2025-12-17 | 1,195.48 | 1,227.48 | 1,195.48 | 1,216.81 | 1,216.81 | 27,970 |
| 2025-12-16 | 1,210.59 | 1,215.92 | 1,166.15 | 1,199.92 | 1,199.92 | 31,802 |
| 2025-12-15 | 1,279.03 | 1,307.47 | 1,207.92 | 1,210.59 | 1,210.59 | 60,151 |
| 2025-12-12 | 1,304.81 | 1,316.36 | 1,274.59 | 1,295.03 | 1,295.03 | 18,682 |
| 2025-12-11 | 1,340.36 | 1,352.80 | 1,299.47 | 1,304.81 | 1,304.81 | 13,442 |
| 2025-12-10 | 1,306.58 | 1,359.91 | 1,292.36 | 1,340.36 | 1,340.36 | 21,033 |
| 2025-12-09 | 1,289.70 | 1,314.58 | 1,288.81 | 1,306.58 | 1,306.58 | 23,853 |
| 2025-12-08 | 1,341.25 | 1,342.14 | 1,306.58 | 1,306.58 | 1,306.58 | 39,003 |
| 2025-12-05 | 1,288.81 | 1,395.47 | 1,274.59 | 1,363.47 | 1,363.47 | 84,391 |
| 2025-12-04 | 1,278.14 | 1,303.03 | 1,244.36 | 1,280.81 | 1,280.81 | 28,463 |
| 2025-12-03 | 1,247.92 | 1,308.36 | 1,246.14 | 1,291.47 | 1,291.47 | 39,812 |
| 2025-12-02 | 1,289.70 | 1,289.70 | 1,239.92 | 1,247.92 | 1,247.92 | 34,001 |
| 2025-12-01 | 1,273.70 | 1,318.14 | 1,266.59 | 1,305.69 | 1,305.69 | 49,328 |
| 2025-11-28 | 1,277.25 | 1,300.36 | 1,177.70 | 1,284.36 | 1,284.36 | 61,505 |
| 2025-11-27 | 1,203.48 | 1,303.03 | 1,177.70 | 1,292.36 | 1,292.36 | 126,537 |
| 2025-11-26 | 1,131.48 | 1,188.37 | 1,127.04 | 1,188.37 | 1,188.37 | 79,482 |
| 2025-11-25 | 1,081.71 | 1,151.04 | 1,081.71 | 1,128.82 | 1,128.82 | 148,415 |
| 2025-11-24 | 1,352.80 | 1,357.25 | 1,031.93 | 1,078.15 | 1,078.15 | 618,949 |
| 2025-11-21 | 1,462.13 | 1,573.23 | 1,373.25 | 1,417.69 | 1,417.69 | 92,907 |
| 2025-11-20 | 1,576.79 | 1,576.79 | 1,433.69 | 1,462.13 | 1,462.13 | 86,647 |
| 2025-11-19 | 1,577.68 | 1,589.23 | 1,529.68 | 1,576.79 | 1,576.79 | 18,479 |
| 2025-11-18 | 1,649.67 | 1,649.67 | 1,579.45 | 1,591.01 | 1,591.01 | 37,418 |
| 2025-11-17 | 1,666.56 | 1,680.78 | 1,630.12 | 1,650.56 | 1,650.56 | 14,114 |
| 2025-11-14 | 1,654.12 | 1,705.67 | 1,654.12 | 1,680.78 | 1,680.78 | 10,258 |
| 2025-11-13 | 1,687.89 | 1,795.44 | 1,662.12 | 1,719.00 | 1,719.00 | 38,205 |
| 2025-11-12 | 1,702.11 | 1,705.67 | 1,687.89 | 1,687.89 | 1,687.89 | 14,707 |
| 2025-11-11 | 1,662.12 | 1,707.45 | 1,662.12 | 1,702.11 | 1,702.11 | 23,406 |
| 2025-11-10 | 1,617.67 | 1,702.11 | 1,615.90 | 1,662.12 | 1,662.12 | 24,016 |
| 2025-11-07 | 1,686.11 | 1,686.11 | 1,625.67 | 1,639.89 | 1,639.90 | 15,181 |
| 2025-11-06 | 1,650.56 | 1,730.56 | 1,650.56 | 1,706.56 | 1,706.56 | 21,068 |
| 2025-11-05 | 1,694.11 | 1,773.22 | 1,608.79 | 1,663.89 | 1,663.89 | 40,008 |
| 2025-11-04 | 1,777.66 | 1,777.66 | 1,695.00 | 1,702.11 | 1,702.11 | 61,552 |
| 2025-11-03 | 1,870.99 | 1,870.99 | 1,795.44 | 1,795.44 | 1,795.44 | 44,862 |
| 2025-10-31 | 1,853.21 | 1,884.32 | 1,826.55 | 1,870.99 | 1,870.99 | 36,701 |
| 2025-10-30 | 1,919.88 | 1,919.88 | 1,817.66 | 1,853.21 | 1,853.21 | 57,364 |
| 2025-10-29 | 1,946.54 | 1,982.10 | 1,893.21 | 1,919.88 | 1,919.88 | 44,866 |
| 2025-10-28 | 1,990.98 | 1,990.98 | 1,933.21 | 1,946.54 | 1,946.54 | 13,029 |
| 2025-10-27 | 1,990.98 | 2,048.76 | 1,919.88 | 1,990.98 | 1,990.98 | 11,261 |
| 2025-10-24 | 2,044.31 | 2,044.31 | 1,906.54 | 2,013.20 | 2,013.20 | 53,955 |
| 2025-10-23 | 1,990.98 | 2,004.32 | 1,955.43 | 1,955.43 | 1,955.43 | 12,207 |
| 2025-10-22 | 1,933.21 | 2,039.87 | 1,933.21 | 1,990.98 | 1,990.98 | 23,884 |
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.