ICH Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,306.45 | 3,337.56 | 3,182.02 | 3,262.01 | 3,262.01 | 60,608 |
| 2024-10-22 | 3,413.11 | 3,413.11 | 3,266.46 | 3,306.45 | 3,306.45 | 92,174 |
| 2024-10-21 | 3,342.01 | 3,528.66 | 3,328.68 | 3,390.89 | 3,390.89 | 120,713 |
| 2024-10-18 | 3,244.24 | 3,350.90 | 3,235.35 | 3,328.68 | 3,328.68 | 99,518 |
| 2024-10-17 | 3,279.79 | 3,279.79 | 3,222.02 | 3,275.35 | 3,275.35 | 30,738 |
| 2024-10-16 | 3,239.79 | 3,284.23 | 3,213.13 | 3,279.79 | 3,279.79 | 105,681 |
| 2024-10-15 | 3,275.35 | 3,306.45 | 3,177.57 | 3,248.68 | 3,248.68 | 109,345 |
| 2024-10-14 | 3,315.34 | 3,350.90 | 3,235.35 | 3,270.90 | 3,270.90 | 128,143 |
| 2024-10-11 | 3,315.34 | 3,382.01 | 3,279.79 | 3,315.34 | 3,315.34 | 75,146 |
| 2024-10-10 | 3,404.23 | 3,453.11 | 3,337.56 | 3,346.45 | 3,346.45 | 131,104 |
| 2024-10-08 | 3,519.77 | 3,559.77 | 3,399.78 | 3,399.78 | 3,399.78 | 180,464 |
| 2024-10-07 | 3,635.32 | 3,693.10 | 3,488.67 | 3,555.33 | 3,555.33 | 225,904 |
| 2024-10-04 | 3,475.33 | 3,564.22 | 3,439.78 | 3,555.33 | 3,555.33 | 73,681 |
| 2024-10-02 | 3,533.11 | 3,568.66 | 3,413.11 | 3,475.33 | 3,475.33 | 225,242 |
| 2024-09-30 | 3,781.98 | 3,790.87 | 3,617.55 | 3,630.88 | 3,630.88 | 260,168 |
| 2024-09-27 | 3,933.08 | 3,968.63 | 3,746.43 | 3,839.75 | 3,839.75 | 383,472 |
| 2024-09-26 | 4,030.85 | 4,048.63 | 3,915.30 | 4,004.19 | 4,004.19 | 353,456 |
| 2024-09-25 | 3,977.52 | 4,084.18 | 3,875.31 | 4,044.19 | 4,044.19 | 727,350 |
| 2024-09-24 | 4,479.71 | 4,773.03 | 3,853.09 | 4,004.19 | 4,004.19 | 6,709,718 |
| 2024-09-23 | 3,479.78 | 4,173.07 | 3,479.78 | 4,173.07 | 4,173.07 | 1,195,187 |
| 2024-09-20 | 3,297.57 | 3,324.23 | 3,066.47 | 3,213.13 | 3,213.13 | 54,914 |
| 2024-09-19 | 3,390.89 | 3,390.89 | 3,284.23 | 3,297.57 | 3,297.57 | 84,619 |
| 2024-09-13 | 3,444.22 | 3,444.22 | 3,324.23 | 3,417.56 | 3,417.56 | 13,501 |
| 2024-09-12 | 3,142.02 | 3,448.67 | 3,142.02 | 3,448.67 | 3,448.67 | 86,282 |
| 2024-09-11 | 3,302.01 | 3,337.56 | 3,142.02 | 3,142.02 | 3,142.02 | 21,571 |
| 2024-09-10 | 3,346.45 | 3,430.89 | 3,266.46 | 3,306.45 | 3,306.45 | 83,764 |
| 2024-09-09 | 3,328.68 | 3,439.78 | 3,324.23 | 3,377.56 | 3,377.56 | 13,026 |
| 2024-09-06 | 3,404.23 | 3,510.89 | 3,319.79 | 3,426.45 | 3,426.45 | 81,111 |
| 2024-09-05 | 3,373.12 | 3,626.43 | 3,373.12 | 3,493.11 | 3,493.11 | 24,740 |
| 2024-09-04 | 3,422.00 | 3,448.67 | 3,355.34 | 3,426.45 | 3,426.45 | 99,621 |
| 2024-09-03 | 3,502.00 | 3,537.55 | 3,466.44 | 3,493.11 | 3,493.11 | 15,593 |
| 2024-09-02 | 3,568.66 | 3,581.99 | 3,484.22 | 3,502.00 | 3,502.00 | 94,635 |
| 2024-08-30 | 3,497.55 | 3,675.32 | 3,497.55 | 3,604.21 | 3,604.21 | 33,811 |
| 2024-08-29 | 3,542.00 | 3,706.43 | 3,475.33 | 3,537.55 | 3,537.55 | 107,820 |
| 2024-08-28 | 3,550.88 | 3,564.22 | 3,475.33 | 3,542.00 | 3,542.00 | 27,360 |
| 2024-08-27 | 3,653.10 | 3,941.97 | 3,462.00 | 3,510.89 | 3,510.89 | 428,787 |
| 2024-08-26 | 3,515.33 | 4,110.85 | 3,417.56 | 3,688.65 | 3,688.65 | 942,103 |
| 2024-08-23 | 3,506.44 | 3,644.21 | 3,502.00 | 3,559.77 | 3,559.77 | 100,634 |
| 2024-08-22 | 3,537.55 | 3,564.22 | 3,506.44 | 3,564.22 | 3,564.22 | 11,118 |
| 2024-08-21 | 3,577.55 | 3,581.99 | 3,506.44 | 3,564.22 | 3,564.22 | 70,743 |
| 2024-08-20 | 3,613.10 | 3,613.10 | 3,546.44 | 3,613.10 | 3,613.10 | 28,460 |
| 2024-08-19 | 3,550.88 | 3,630.88 | 3,519.77 | 3,626.43 | 3,626.43 | 68,050 |
| 2024-08-16 | 3,719.76 | 3,746.43 | 3,550.88 | 3,573.10 | 3,573.10 | 61,382 |
| 2024-08-14 | 3,741.98 | 3,866.42 | 3,657.54 | 3,821.98 | 3,821.98 | 87,799 |
| 2024-08-13 | 3,715.32 | 3,928.64 | 3,617.55 | 3,719.76 | 3,719.76 | 113,254 |
| 2024-08-12 | 3,519.77 | 3,866.42 | 3,519.77 | 3,715.32 | 3,715.32 | 118,759 |
| 2024-08-09 | 3,510.89 | 3,608.66 | 3,510.89 | 3,550.88 | 3,550.88 | 35,487 |
| 2024-08-08 | 3,550.88 | 3,573.10 | 3,466.44 | 3,564.22 | 3,564.22 | 76,185 |
| 2024-08-07 | 3,333.12 | 3,595.33 | 3,333.12 | 3,595.33 | 3,595.33 | 36,941 |
| 2024-08-06 | 3,030.92 | 3,581.99 | 3,030.92 | 3,479.78 | 3,479.78 | 117,624 |
| 2024-08-05 | 3,764.20 | 3,764.20 | 2,639.83 | 3,288.68 | 3,288.68 | 108,809 |
| 2024-08-02 | 3,866.42 | 3,919.75 | 3,733.09 | 3,768.65 | 3,768.65 | 87,698 |
| 2024-08-01 | 4,168.62 | 4,168.62 | 3,893.08 | 3,937.53 | 3,937.53 | 19,029 |
| 2024-07-31 | 3,844.20 | 3,910.86 | 3,710.87 | 3,906.42 | 3,906.42 | 55,997 |
| 2024-07-30 | 3,946.41 | 3,946.41 | 3,777.54 | 3,857.53 | 3,857.53 | 20,507 |
| 2024-07-29 | 3,821.98 | 3,933.08 | 3,821.98 | 3,924.19 | 3,924.19 | 52,478 |
| 2024-07-26 | 3,773.09 | 3,839.75 | 3,724.21 | 3,799.76 | 3,799.76 | 10,083 |
| 2024-07-25 | 3,688.65 | 3,817.53 | 3,679.76 | 3,773.09 | 3,773.09 | 66,764 |
| 2024-07-24 | 3,724.21 | 3,910.86 | 3,724.21 | 3,795.31 | 3,795.31 | 33,189 |
| 2024-07-23 | 3,866.42 | 3,928.64 | 3,764.20 | 3,764.20 | 3,764.20 | 62,667 |
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.