ICH Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1,968.76	1,999.87	1,946.54	1,946.54	1,946.54	21,700
2025-10-20	1,924.32	1,986.54	1,902.10	1,964.32	1,964.32	24,978
2025-10-17	1,990.98	1,990.98	1,893.21	1,919.88	1,919.88	96,499
2025-10-16	2,013.20	2,017.65	1,964.32	2,013.20	2,013.20	12,123
2025-10-15	2,008.76	2,097.64	1,990.98	2,013.20	2,013.20	7,751
2025-10-14	2,075.42	2,093.20	2,008.76	2,008.76	2,008.76	13,116
2025-10-13	2,119.86	2,119.86	1,977.65	2,097.64	2,097.64	21,119
2025-10-10	2,084.31	2,137.64	1,973.21	2,124.31	2,124.31	22,022
2025-10-02	1,999.87	2,088.76	1,893.21	2,084.31	2,084.31	24,784
2025-10-01	1,999.87	2,110.98	1,915.43	2,008.76	2,008.76	25,230
2025-09-30	1,977.65	2,008.76	1,946.54	1,999.87	1,999.87	19,971
2025-09-29	1,986.54	2,044.31	1,893.21	1,990.98	1,990.98	29,740
2025-09-26	1,995.43	2,008.76	1,888.77	1,910.99	1,910.99	25,285
2025-09-25	2,128.75	2,128.75	1,937.65	1,942.10	1,942.10	28,094
2025-09-24	2,053.20	2,079.87	1,999.87	1,999.87	1,999.87	49,689
2025-09-23	2,062.09	2,079.87	2,044.31	2,075.42	2,075.42	23,728
2025-09-22	2,115.42	2,159.86	2,026.54	2,102.09	2,102.09	21,328
2025-09-19	2,115.42	2,222.08	2,026.54	2,075.42	2,075.42	28,492
2025-09-18	2,168.75	2,168.75	2,062.09	2,110.98	2,110.98	22,797
2025-09-17	2,137.64	2,222.08	2,053.20	2,119.86	2,119.86	95,542
2025-09-16	1,968.76	2,164.31	1,866.55	2,155.42	2,155.42	138,346
2025-09-15	1,973.21	1,973.21	1,910.99	1,910.99	1,910.99	23,045
2025-09-12	1,964.32	1,986.54	1,933.21	1,955.43	1,955.43	18,394
2025-09-11	1,937.65	1,964.32	1,919.88	1,950.99	1,950.99	36,677
2025-09-10	1,919.88	1,964.32	1,910.99	1,937.65	1,937.65	39,014
2025-09-09	1,928.77	1,942.10	1,875.44	1,919.88	1,919.88	99,239
2025-09-08	2,026.54	2,106.53	1,946.54	1,946.54	1,946.54	81,034
2025-09-05	2,062.09	2,106.53	2,039.87	2,053.20	2,053.20	9,706
2025-09-04	2,035.43	2,062.09	2,008.76	2,062.09	2,062.09	51,225
2025-09-03	2,106.53	2,119.86	2,026.54	2,035.43	2,035.43	71,372
2025-09-02	2,164.31	2,164.31	2,053.20	2,106.53	2,106.53	57,442
2025-09-01	2,235.41	2,235.41	2,146.53	2,164.31	2,164.31	30,644
2025-08-29	2,222.08	2,382.07	2,199.86	2,239.86	2,239.86	46,588
2025-08-28	2,279.85	2,310.96	2,270.97	2,288.74	2,288.74	10,621
2025-08-27	2,302.07	2,346.52	2,270.97	2,288.74	2,288.74	14,174
2025-08-26	2,306.52	2,364.29	2,284.30	2,306.52	2,306.52	6,953
2025-08-25	2,288.74	2,337.63	2,270.97	2,315.41	2,315.41	13,518
2025-08-22	2,315.41	2,315.41	2,235.41	2,310.96	2,310.96	22,648
2025-08-21	2,310.96	2,319.85	2,275.41	2,319.85	2,319.85	9,939
2025-08-20	2,253.19	2,315.41	2,217.64	2,310.96	2,310.96	23,967
2025-08-19	2,386.51	2,386.51	2,257.63	2,284.30	2,284.30	12,772
2025-08-18	2,337.63	2,337.63	2,239.86	2,297.63	2,297.63	52,176
2025-08-14	2,333.18	2,350.96	2,293.19	2,350.96	2,350.96	27,784
2025-08-13	2,355.40	2,355.40	2,222.08	2,350.96	2,350.96	57,464
2025-08-12	2,324.30	2,364.29	2,302.07	2,355.40	2,355.40	11,594
2025-08-11	2,319.85	2,333.18	2,284.30	2,333.18	2,333.18	21,181
2025-08-08	2,328.74	2,382.07	2,288.74	2,319.85	2,319.85	42,644
2025-08-07	2,382.07	2,382.07	2,226.52	2,350.96	2,350.96	24,673
2025-08-06	2,399.85	2,399.85	2,337.63	2,368.74	2,368.74	8,698
2025-08-05	2,444.29	2,444.29	2,337.63	2,382.07	2,382.07	14,677
2025-08-04	2,355.40	2,395.40	2,328.74	2,368.74	2,368.74	16,291
2025-08-01	2,359.85	2,462.06	2,324.30	2,355.40	2,355.40	18,485
2025-07-31	2,350.96	2,399.85	2,319.85	2,390.96	2,390.96	33,216
2025-07-30	2,315.41	2,399.85	2,315.41	2,377.63	2,377.63	22,571
2025-07-29	2,444.29	2,444.29	2,355.40	2,404.29	2,404.29	10,666
2025-07-28	2,373.18	2,462.06	2,350.96	2,408.73	2,408.73	9,647
2025-07-25	2,390.96	2,435.40	2,355.40	2,377.63	2,377.63	29,962
2025-07-24	2,417.62	2,453.18	2,373.18	2,399.85	2,399.85	24,388
2025-07-23	2,435.40	2,435.40	2,390.96	2,399.85	2,399.85	7,385
2025-07-22	2,417.62	2,439.84	2,386.51	2,413.18	2,413.18	13,294

← NewerPage 5 of 18 · 1,027 trading daysOlder →

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.