ICD Co., Ltd. (KOSDAQ:040910)
4,405.00
-80.00 (-1.78%)
Oct 10, 2025, 3:30 PM KST
ICD Co., Ltd. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 4,480.00 | 4,580.00 | 4,350.00 | 4,405.00 | 4,405.00 | -1.78% | 69,056 |
Oct 2, 2025 | 4,500.00 | 4,575.00 | 4,455.00 | 4,485.00 | 4,485.00 | 1.13% | 49,069 |
Oct 1, 2025 | 4,230.00 | 4,490.00 | 4,210.00 | 4,435.00 | 4,435.00 | 5.09% | 38,042 |
Sep 30, 2025 | 4,335.00 | 4,420.00 | 4,220.00 | 4,220.00 | 4,220.00 | -2.31% | 22,403 |
Sep 29, 2025 | 4,285.00 | 4,415.00 | 4,210.00 | 4,320.00 | 4,320.00 | 0.93% | 32,686 |
Sep 26, 2025 | 4,505.00 | 4,505.00 | 4,240.00 | 4,280.00 | 4,280.00 | -5.31% | 66,641 |
Sep 25, 2025 | 4,535.00 | 4,710.00 | 4,390.00 | 4,520.00 | 4,520.00 | -0.33% | 42,497 |
Sep 24, 2025 | 4,500.00 | 4,615.00 | 4,375.00 | 4,535.00 | 4,535.00 | -0.33% | 41,007 |
Sep 23, 2025 | 4,670.00 | 4,695.00 | 4,500.00 | 4,550.00 | 4,550.00 | -2.26% | 51,207 |
Sep 22, 2025 | 4,550.00 | 4,665.00 | 4,315.00 | 4,655.00 | 4,655.00 | 4.72% | 90,678 |
Sep 19, 2025 | 4,505.00 | 4,530.00 | 4,390.00 | 4,445.00 | 4,445.00 | -1.11% | 48,702 |
Sep 18, 2025 | 4,315.00 | 4,520.00 | 4,310.00 | 4,495.00 | 4,495.00 | 3.33% | 57,019 |
Sep 17, 2025 | 4,490.00 | 4,490.00 | 4,300.00 | 4,350.00 | 4,350.00 | -3.12% | 69,943 |
Sep 16, 2025 | 3,985.00 | 4,545.00 | 3,925.00 | 4,490.00 | 4,490.00 | 13.67% | 269,430 |
Sep 15, 2025 | 3,925.00 | 3,985.00 | 3,895.00 | 3,950.00 | 3,950.00 | 0.64% | 17,862 |
Sep 12, 2025 | 3,920.00 | 3,935.00 | 3,855.00 | 3,925.00 | 3,925.00 | 0.64% | 21,219 |
Sep 11, 2025 | 3,945.00 | 3,945.00 | 3,890.00 | 3,900.00 | 3,900.00 | -0.51% | 11,258 |
Sep 10, 2025 | 3,865.00 | 3,925.00 | 3,850.00 | 3,920.00 | 3,920.00 | 1.55% | 32,172 |
Sep 9, 2025 | 3,890.00 | 3,920.00 | 3,810.00 | 3,860.00 | 3,860.00 | -0.77% | 30,718 |
Sep 8, 2025 | 3,935.00 | 3,935.00 | 3,825.00 | 3,890.00 | 3,890.00 | -0.26% | 9,633 |
Sep 5, 2025 | 3,765.00 | 3,920.00 | 3,730.00 | 3,900.00 | 3,900.00 | 4.28% | 35,235 |
Sep 4, 2025 | 3,780.00 | 3,780.00 | 3,700.00 | 3,740.00 | 3,740.00 | - | 23,670 |
Sep 3, 2025 | 3,720.00 | 3,755.00 | 3,695.00 | 3,740.00 | 3,740.00 | 0.54% | 9,437 |
Sep 2, 2025 | 3,735.00 | 3,810.00 | 3,700.00 | 3,720.00 | 3,720.00 | -0.40% | 14,596 |
Sep 1, 2025 | 3,790.00 | 3,790.00 | 3,715.00 | 3,735.00 | 3,735.00 | -1.45% | 16,036 |
Aug 29, 2025 | 3,800.00 | 3,800.00 | 3,700.00 | 3,790.00 | 3,790.00 | -0.39% | 16,603 |
Aug 28, 2025 | 3,810.00 | 3,835.00 | 3,755.00 | 3,805.00 | 3,805.00 | -1.30% | 8,365 |
Aug 27, 2025 | 3,890.00 | 3,890.00 | 3,775.00 | 3,855.00 | 3,855.00 | -0.39% | 19,600 |
Aug 26, 2025 | 3,845.00 | 3,980.00 | 3,825.00 | 3,870.00 | 3,870.00 | 0.65% | 17,696 |
Aug 25, 2025 | 3,820.00 | 3,915.00 | 3,745.00 | 3,845.00 | 3,845.00 | 3.08% | 20,129 |
Aug 22, 2025 | 3,730.00 | 3,865.00 | 3,710.00 | 3,730.00 | 3,730.00 | - | 18,238 |
Aug 21, 2025 | 3,750.00 | 3,820.00 | 3,705.00 | 3,730.00 | 3,730.00 | -0.53% | 25,300 |
Aug 20, 2025 | 3,855.00 | 3,875.00 | 3,720.00 | 3,750.00 | 3,750.00 | -3.23% | 30,250 |
Aug 19, 2025 | 3,875.00 | 3,960.00 | 3,860.00 | 3,875.00 | 3,875.00 | -1.65% | 15,479 |
Aug 18, 2025 | 3,945.00 | 4,020.00 | 3,820.00 | 3,940.00 | 3,940.00 | -1.75% | 21,456 |
Aug 14, 2025 | 4,070.00 | 4,070.00 | 3,905.00 | 4,010.00 | 4,010.00 | -1.11% | 35,683 |
Aug 13, 2025 | 3,915.00 | 4,055.00 | 3,890.00 | 4,055.00 | 4,055.00 | 3.58% | 59,749 |
Aug 12, 2025 | 3,785.00 | 3,970.00 | 3,785.00 | 3,915.00 | 3,915.00 | 2.22% | 30,683 |
Aug 11, 2025 | 3,795.00 | 3,900.00 | 3,700.00 | 3,830.00 | 3,830.00 | 2.13% | 31,907 |
Aug 8, 2025 | 3,665.00 | 3,785.00 | 3,635.00 | 3,750.00 | 3,750.00 | 2.46% | 16,350 |
Aug 7, 2025 | 3,685.00 | 3,700.00 | 3,625.00 | 3,660.00 | 3,660.00 | -0.68% | 23,724 |
Aug 6, 2025 | 3,755.00 | 3,755.00 | 3,680.00 | 3,685.00 | 3,685.00 | -0.94% | 29,928 |
Aug 5, 2025 | 3,730.00 | 3,800.00 | 3,710.00 | 3,720.00 | 3,720.00 | -0.27% | 15,488 |
Aug 4, 2025 | 3,755.00 | 3,800.00 | 3,710.00 | 3,730.00 | 3,730.00 | -2.61% | 47,376 |
Aug 1, 2025 | 3,830.00 | 3,835.00 | 3,675.00 | 3,830.00 | 3,830.00 | - | 64,215 |
Jul 31, 2025 | 3,805.00 | 3,900.00 | 3,790.00 | 3,830.00 | 3,830.00 | 0.66% | 24,818 |
Jul 30, 2025 | 3,810.00 | 3,905.00 | 3,800.00 | 3,805.00 | 3,805.00 | -0.13% | 13,065 |
Jul 29, 2025 | 3,825.00 | 3,905.00 | 3,740.00 | 3,810.00 | 3,810.00 | -0.39% | 21,351 |
Jul 28, 2025 | 3,895.00 | 3,975.00 | 3,795.00 | 3,825.00 | 3,825.00 | -1.80% | 35,976 |
Jul 25, 2025 | 4,000.00 | 4,000.00 | 3,710.00 | 3,895.00 | 3,895.00 | -1.64% | 77,730 |