Skip to main content
logo
ICD Co., Ltd. (KOSDAQ:040910)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,895.00
-95.00 (-1.90%)
At close: Feb 20, 2026

ICD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20265,000.005,010.004,815.004,895.004,895.00-1.90%72,875
Feb 19, 20264,310.005,040.004,310.004,990.004,990.0015.78%198,565
Feb 13, 20264,595.004,595.004,180.004,310.004,310.00-3.79%74,294
Feb 12, 20264,735.004,760.004,400.004,480.004,480.00-3.55%77,799
Feb 11, 20264,630.004,755.004,540.004,645.004,645.000.32%58,063
Feb 10, 20264,660.004,660.004,505.004,630.004,630.001.76%111,275
Feb 9, 20264,200.004,550.004,162.004,550.004,550.008.59%153,998
Feb 6, 20264,130.004,200.003,915.004,190.004,190.001.45%42,159
Feb 5, 20264,065.004,250.004,030.004,130.004,130.000.12%58,754
Feb 4, 20264,045.004,140.003,950.004,125.004,125.001.85%64,550
Feb 3, 20264,070.004,115.003,965.004,050.004,050.00-0.37%34,381
Feb 2, 20264,050.004,070.003,915.004,065.004,065.00-0.37%54,113
Jan 30, 20264,170.004,205.004,000.004,080.004,080.00-2.16%52,877
Jan 29, 20264,150.004,175.003,995.004,170.004,170.002.96%63,253
Jan 28, 20264,015.004,175.004,005.004,050.004,050.000.87%72,275
Jan 27, 20263,950.004,020.003,880.004,015.004,015.001.65%49,538
Jan 26, 20263,815.003,965.003,815.003,950.003,950.003.54%82,065
Jan 23, 20263,870.003,890.003,735.003,815.003,815.00-1.42%75,932
Jan 22, 20263,830.003,900.003,715.003,870.003,870.000.52%36,749
Jan 21, 20263,905.003,905.003,720.003,850.003,850.00-1.41%63,720
Jan 20, 20263,880.003,965.003,850.003,905.003,905.000.64%40,879
Jan 19, 20263,920.003,920.003,845.003,880.003,880.00-1.02%41,229
Jan 16, 20263,915.004,060.003,855.003,920.003,920.001.69%24,560
Jan 15, 20263,900.003,915.003,775.003,855.003,855.00-1.28%38,627
Jan 14, 20263,910.003,915.003,830.003,905.003,905.00-0.13%26,221
Jan 13, 20263,865.003,920.003,790.003,910.003,910.002.62%40,186
Jan 12, 20263,885.003,905.003,800.003,810.003,810.00-1.80%36,016
Jan 9, 20263,780.003,995.003,735.003,880.003,880.002.65%50,949
Jan 8, 20263,980.003,980.003,775.003,780.003,780.00-3.57%57,816
Jan 7, 20264,000.004,145.003,880.003,920.003,920.00-2.00%37,417
Jan 6, 20263,970.004,000.003,920.004,000.004,000.000.76%25,780
Jan 5, 20263,995.004,160.003,965.003,970.003,970.00-0.63%38,028
Jan 2, 20263,885.003,995.003,840.003,995.003,995.002.83%42,619
Dec 30, 20253,945.003,960.003,865.003,885.003,885.00-0.38%16,076
Dec 29, 20253,910.003,925.003,845.003,900.003,900.000.78%18,019
Dec 26, 20253,920.003,920.003,850.003,870.003,870.000.26%18,734
Dec 24, 20253,900.003,935.003,835.003,860.003,860.00-0.39%23,319
Dec 23, 20253,985.003,985.003,855.003,875.003,875.00-1.40%31,245
Dec 22, 20253,915.004,020.003,810.003,930.003,930.000.38%19,501
Dec 19, 20253,905.003,945.003,840.003,915.003,915.00-0.25%22,532
Dec 18, 20253,935.003,935.003,845.003,925.003,925.00-0.25%23,582
Dec 17, 20253,905.003,950.003,885.003,935.003,935.00-33,376
Dec 16, 20254,000.004,005.003,905.003,935.003,935.00-2.11%24,544
Dec 15, 20253,970.004,065.003,910.004,020.004,020.00-31,771
Dec 12, 20254,110.004,110.004,005.004,020.004,020.00-2.19%16,514
Dec 11, 20253,990.004,300.003,990.004,110.004,110.002.88%38,582
Dec 10, 20253,920.004,020.003,920.003,995.003,995.00-0.50%26,080
Dec 9, 20253,995.004,070.003,970.004,015.004,015.000.50%15,384
Dec 8, 20254,065.004,065.003,965.003,995.003,995.00-1.72%23,083
Dec 5, 20253,995.004,065.003,905.004,065.004,065.001.75%37,858