ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 3,106.47 | 3,137.58 | 2,999.81 | 3,013.14 | 3,013.14 | 72,623 |
| 2025-01-17 | 2,982.03 | 3,137.58 | 2,942.03 | 3,137.58 | 3,137.58 | 151,143 |
| 2025-01-16 | 2,906.48 | 2,986.48 | 2,893.15 | 2,982.03 | 2,982.03 | 79,732 |
| 2025-01-15 | 2,933.15 | 2,973.14 | 2,875.37 | 2,906.48 | 2,906.48 | 102,344 |
| 2025-01-14 | 2,937.59 | 2,977.59 | 2,862.04 | 2,959.81 | 2,959.81 | 55,881 |
| 2025-01-13 | 2,897.59 | 3,022.03 | 2,884.26 | 2,897.59 | 2,897.59 | 141,830 |
| 2025-01-10 | 2,933.15 | 2,995.36 | 2,893.15 | 2,897.59 | 2,897.59 | 34,927 |
| 2025-01-09 | 2,897.59 | 2,968.70 | 2,862.04 | 2,933.15 | 2,933.15 | 85,606 |
| 2025-01-08 | 2,995.36 | 2,995.36 | 2,884.26 | 2,924.26 | 2,924.26 | 70,898 |
| 2025-01-07 | 2,826.49 | 3,057.58 | 2,799.82 | 2,999.81 | 2,999.81 | 229,671 |
| 2025-01-06 | 2,795.38 | 3,008.70 | 2,768.71 | 2,848.71 | 2,848.71 | 191,672 |
| 2025-01-03 | 2,617.61 | 2,804.26 | 2,617.61 | 2,768.71 | 2,768.71 | 148,007 |
| 2025-01-02 | 2,595.39 | 2,657.61 | 2,577.61 | 2,648.72 | 2,648.72 | 72,691 |
| 2024-12-30 | 2,653.16 | 2,706.49 | 2,617.61 | 2,684.27 | 2,684.27 | 160,906 |
| 2024-12-27 | 2,777.60 | 2,795.38 | 2,684.27 | 2,719.83 | 2,719.83 | 138,400 |
| 2024-12-26 | 2,813.15 | 2,910.92 | 2,737.60 | 2,808.71 | 2,808.71 | 320,506 |
| 2024-12-24 | 3,279.79 | 3,297.57 | 2,897.59 | 2,897.59 | 2,897.59 | 784,186 |
| 2024-12-23 | 3,004.25 | 3,870.86 | 3,004.25 | 3,355.34 | 3,355.34 | 8,408,265 |
| 2024-12-20 | 2,893.15 | 3,075.36 | 2,888.70 | 3,062.03 | 3,062.03 | 157,574 |
| 2024-12-19 | 3,026.47 | 3,026.47 | 2,888.70 | 2,915.37 | 2,915.37 | 141,830 |
| 2024-12-18 | 2,822.04 | 3,070.91 | 2,822.04 | 3,044.25 | 3,044.25 | 253,084 |
| 2024-12-17 | 2,693.16 | 2,888.70 | 2,684.27 | 2,804.26 | 2,804.26 | 174,689 |
| 2024-12-16 | 2,573.17 | 2,764.27 | 2,573.17 | 2,688.72 | 2,688.72 | 66,206 |
| 2024-12-13 | 2,502.06 | 2,573.17 | 2,453.18 | 2,550.95 | 2,550.95 | 68,590 |
| 2024-12-12 | 2,470.95 | 2,550.95 | 2,373.18 | 2,524.28 | 2,524.28 | 30,838 |
| 2024-12-11 | 2,257.63 | 2,515.39 | 2,257.63 | 2,470.95 | 2,470.95 | 145,508 |
| 2024-12-10 | 2,222.08 | 2,364.29 | 2,133.20 | 2,310.96 | 2,310.96 | 36,540 |
| 2024-12-09 | 2,559.84 | 2,630.94 | 2,044.31 | 2,190.97 | 2,190.97 | 394,312 |
| 2024-12-06 | 2,630.94 | 2,639.83 | 2,542.06 | 2,626.50 | 2,626.50 | 28,590 |
| 2024-12-05 | 2,653.16 | 2,862.04 | 2,590.95 | 2,630.94 | 2,630.94 | 125,528 |
| 2024-12-04 | 2,546.50 | 2,666.50 | 2,542.06 | 2,653.16 | 2,653.16 | 33,055 |
| 2024-12-03 | 2,710.94 | 2,728.71 | 2,617.61 | 2,622.05 | 2,622.05 | 136,179 |
| 2024-12-02 | 2,817.60 | 2,826.49 | 2,688.72 | 2,737.60 | 2,737.60 | 17,334 |
| 2024-11-29 | 2,884.26 | 2,902.04 | 2,799.82 | 2,799.82 | 2,799.82 | 76,067 |
| 2024-11-28 | 2,946.48 | 2,955.37 | 2,857.59 | 2,884.26 | 2,884.26 | 22,090 |
| 2024-11-27 | 2,933.15 | 3,146.47 | 2,844.26 | 2,946.48 | 2,946.48 | 179,162 |
| 2024-11-26 | 2,946.48 | 2,964.25 | 2,848.71 | 2,937.59 | 2,937.59 | 25,565 |
| 2024-11-25 | 2,768.71 | 2,950.92 | 2,733.16 | 2,950.92 | 2,950.92 | 90,947 |
| 2024-11-22 | 2,746.49 | 2,808.71 | 2,737.60 | 2,773.16 | 2,773.16 | 10,306 |
| 2024-11-21 | 2,666.50 | 2,853.15 | 2,666.50 | 2,750.93 | 2,750.94 | 81,707 |
| 2024-11-20 | 2,750.93 | 2,773.16 | 2,693.16 | 2,693.16 | 2,693.16 | 31,332 |
| 2024-11-19 | 2,715.38 | 2,808.71 | 2,697.61 | 2,790.93 | 2,790.93 | 68,847 |
| 2024-11-18 | 2,697.61 | 2,835.37 | 2,666.50 | 2,759.82 | 2,759.82 | 36,155 |
| 2024-11-15 | 2,604.28 | 2,755.38 | 2,604.28 | 2,724.27 | 2,724.27 | 86,371 |
| 2024-11-14 | 2,768.71 | 2,826.49 | 2,644.28 | 2,644.28 | 2,644.28 | 69,352 |
| 2024-11-13 | 2,817.60 | 3,008.70 | 2,666.50 | 2,817.60 | 2,817.60 | 160,532 |
| 2024-11-12 | 3,026.47 | 3,026.47 | 2,844.26 | 2,888.70 | 2,888.70 | 61,063 |
| 2024-11-11 | 3,204.24 | 3,235.35 | 2,933.15 | 2,995.36 | 2,995.36 | 125,315 |
| 2024-11-08 | 3,208.68 | 3,293.12 | 3,208.68 | 3,235.35 | 3,235.35 | 14,806 |
| 2024-11-07 | 3,297.57 | 3,297.57 | 3,190.91 | 3,239.79 | 3,239.79 | 80,542 |
| 2024-11-06 | 3,333.12 | 3,333.12 | 3,213.13 | 3,328.68 | 3,328.68 | 46,789 |
| 2024-11-05 | 3,204.24 | 3,373.12 | 3,190.91 | 3,342.01 | 3,342.01 | 103,320 |
| 2024-11-04 | 3,146.47 | 3,253.13 | 3,146.47 | 3,222.02 | 3,222.02 | 11,704 |
| 2024-11-01 | 3,199.80 | 3,266.46 | 3,119.80 | 3,182.02 | 3,182.02 | 98,872 |
| 2024-10-31 | 3,319.79 | 3,319.79 | 3,199.80 | 3,244.24 | 3,244.24 | 17,963 |
| 2024-10-30 | 3,186.46 | 3,390.89 | 3,150.91 | 3,319.79 | 3,319.79 | 133,679 |
| 2024-10-29 | 3,248.68 | 3,248.68 | 3,186.46 | 3,186.46 | 3,186.46 | 16,980 |
| 2024-10-28 | 3,204.24 | 3,253.13 | 3,084.25 | 3,253.13 | 3,253.13 | 118,134 |
| 2024-10-25 | 3,270.90 | 3,324.23 | 3,155.35 | 3,204.24 | 3,204.24 | 61,606 |
| 2024-10-24 | 3,248.68 | 3,306.45 | 3,199.80 | 3,270.90 | 3,270.90 | 66,983 |
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.