ICD Co., Ltd. (KOSDAQ:040910)
South Korea · Delayed Price · Currency is KRW 5,220.00
+100.00 (1.95%)
Apr 3, 2026, 3:30 PM KST
ICD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 5,150.00 | 5,270.00 | 5,010.00 | 5,220.00 | 5,220.00 | 1.95% | 47,301 |
| Apr 2, 2026 | 5,410.00 | 5,510.00 | 5,000.00 | 5,120.00 | 5,120.00 | -6.06% | 56,844 |
| Apr 1, 2026 | 5,580.00 | 5,580.00 | 5,320.00 | 5,450.00 | 5,450.00 | 5.01% | 29,402 |
| Mar 31, 2026 | 5,450.00 | 5,450.00 | 5,170.00 | 5,190.00 | 5,190.00 | -4.24% | 80,633 |
| Mar 30, 2026 | 5,470.00 | 5,600.00 | 5,090.00 | 5,420.00 | 5,420.00 | -3.04% | 56,227 |
| Mar 27, 2026 | 5,840.00 | 5,840.00 | 5,490.00 | 5,590.00 | 5,590.00 | -4.28% | 100,122 |
| Mar 26, 2026 | 5,960.00 | 6,250.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.85% | 180,404 |
| Mar 25, 2026 | 5,780.00 | 6,000.00 | 5,740.00 | 5,950.00 | 5,950.00 | 3.48% | 97,752 |
| Mar 24, 2026 | 5,840.00 | 5,840.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.59% | 89,093 |
| Mar 23, 2026 | 5,650.00 | 5,840.00 | 5,570.00 | 5,660.00 | 5,660.00 | 0.18% | 134,410 |
| Mar 20, 2026 | 5,640.00 | 5,740.00 | 5,550.00 | 5,650.00 | 5,650.00 | 2.54% | 79,406 |
| Mar 19, 2026 | 5,480.00 | 5,560.00 | 5,380.00 | 5,510.00 | 5,510.00 | - | 33,307 |
| Mar 18, 2026 | 5,480.00 | 5,610.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 35,749 |
| Mar 17, 2026 | 5,690.00 | 5,740.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 54,376 |
| Mar 16, 2026 | 5,900.00 | 5,900.00 | 5,320.00 | 5,500.00 | 5,500.00 | -2.31% | 85,491 |
| Mar 13, 2026 | 5,790.00 | 5,960.00 | 5,480.00 | 5,630.00 | 5,630.00 | - | 154,632 |
| Mar 12, 2026 | 5,580.00 | 5,680.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2.74% | 89,217 |
| Mar 11, 2026 | 5,490.00 | 5,580.00 | 5,350.00 | 5,480.00 | 5,480.00 | -0.18% | 69,331 |
| Mar 10, 2026 | 5,150.00 | 5,530.00 | 5,150.00 | 5,490.00 | 5,490.00 | 7.44% | 88,861 |
| Mar 9, 2026 | 5,160.00 | 5,160.00 | 4,900.00 | 5,110.00 | 5,110.00 | -0.97% | 95,698 |
| Mar 6, 2026 | 5,090.00 | 5,230.00 | 4,900.00 | 5,160.00 | 5,160.00 | 1.38% | 54,793 |
| Mar 5, 2026 | 4,750.00 | 5,200.00 | 4,750.00 | 5,090.00 | 5,090.00 | 13.49% | 92,090 |
| Mar 4, 2026 | 4,970.00 | 4,970.00 | 4,460.00 | 4,485.00 | 4,485.00 | -10.48% | 164,387 |
| Mar 3, 2026 | 5,380.00 | 5,440.00 | 5,010.00 | 5,010.00 | 5,010.00 | -7.22% | 108,617 |
| Feb 27, 2026 | 5,200.00 | 5,500.00 | 5,050.00 | 5,400.00 | 5,400.00 | 3.25% | 142,560 |
| Feb 26, 2026 | 5,000.00 | 5,410.00 | 5,000.00 | 5,230.00 | 5,230.00 | 4.60% | 144,214 |
| Feb 25, 2026 | 5,150.00 | 5,300.00 | 4,890.00 | 5,000.00 | 5,000.00 | 2.25% | 168,429 |
| Feb 24, 2026 | 4,960.00 | 4,960.00 | 4,690.00 | 4,890.00 | 4,890.00 | -1.41% | 68,476 |
| Feb 23, 2026 | 4,895.00 | 4,985.00 | 4,720.00 | 4,960.00 | 4,960.00 | 1.33% | 67,738 |
| Feb 20, 2026 | 5,000.00 | 5,010.00 | 4,815.00 | 4,895.00 | 4,895.00 | -1.90% | 72,875 |
| Feb 19, 2026 | 4,310.00 | 5,040.00 | 4,310.00 | 4,990.00 | 4,990.00 | 15.78% | 198,565 |
| Feb 13, 2026 | 4,595.00 | 4,595.00 | 4,180.00 | 4,310.00 | 4,310.00 | -3.79% | 74,294 |
| Feb 12, 2026 | 4,735.00 | 4,760.00 | 4,400.00 | 4,480.00 | 4,480.00 | -3.55% | 77,799 |
| Feb 11, 2026 | 4,630.00 | 4,755.00 | 4,540.00 | 4,645.00 | 4,645.00 | 0.32% | 58,063 |
| Feb 10, 2026 | 4,660.00 | 4,660.00 | 4,505.00 | 4,630.00 | 4,630.00 | 1.76% | 111,275 |
| Feb 9, 2026 | 4,200.00 | 4,550.00 | 4,162.00 | 4,550.00 | 4,550.00 | 8.59% | 153,998 |
| Feb 6, 2026 | 4,130.00 | 4,200.00 | 3,915.00 | 4,190.00 | 4,190.00 | 1.45% | 42,159 |
| Feb 5, 2026 | 4,065.00 | 4,250.00 | 4,030.00 | 4,130.00 | 4,130.00 | 0.12% | 58,754 |
| Feb 4, 2026 | 4,045.00 | 4,140.00 | 3,950.00 | 4,125.00 | 4,125.00 | 1.85% | 64,550 |
| Feb 3, 2026 | 4,070.00 | 4,115.00 | 3,965.00 | 4,050.00 | 4,050.00 | -0.37% | 34,381 |
| Feb 2, 2026 | 4,050.00 | 4,070.00 | 3,915.00 | 4,065.00 | 4,065.00 | -0.37% | 54,113 |
| Jan 30, 2026 | 4,170.00 | 4,205.00 | 4,000.00 | 4,080.00 | 4,080.00 | -2.16% | 52,877 |
| Jan 29, 2026 | 4,150.00 | 4,175.00 | 3,995.00 | 4,170.00 | 4,170.00 | 2.96% | 63,253 |
| Jan 28, 2026 | 4,015.00 | 4,175.00 | 4,005.00 | 4,050.00 | 4,050.00 | 0.87% | 72,275 |
| Jan 27, 2026 | 3,950.00 | 4,020.00 | 3,880.00 | 4,015.00 | 4,015.00 | 1.65% | 49,538 |
| Jan 26, 2026 | 3,815.00 | 3,965.00 | 3,815.00 | 3,950.00 | 3,950.00 | 3.54% | 82,065 |
| Jan 23, 2026 | 3,870.00 | 3,890.00 | 3,735.00 | 3,815.00 | 3,815.00 | -1.42% | 75,932 |
| Jan 22, 2026 | 3,830.00 | 3,900.00 | 3,715.00 | 3,870.00 | 3,870.00 | 0.52% | 36,749 |
| Jan 21, 2026 | 3,905.00 | 3,905.00 | 3,720.00 | 3,850.00 | 3,850.00 | -1.41% | 63,720 |
| Jan 20, 2026 | 3,880.00 | 3,965.00 | 3,850.00 | 3,905.00 | 3,905.00 | 0.64% | 40,879 |