ICD Co., Ltd. (KOSDAQ:040910)
 4,645.00
 -15.00 (-0.32%)
  Oct 31, 2025, 3:30 PM KST
ICD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,660.00 | 4,665.00 | 4,550.00 | 4,610.00 | - | -1.07% | 32,887 | 
| Oct 30, 2025 | 5,000.00 | 5,000.00 | 4,625.00 | 4,660.00 | 4,660.00 | -4.41% | 73,055 | 
| Oct 29, 2025 | 4,775.00 | 5,000.00 | 4,685.00 | 4,875.00 | 4,875.00 | 2.09% | 103,073 | 
| Oct 28, 2025 | 4,675.00 | 4,785.00 | 4,605.00 | 4,775.00 | 4,775.00 | 2.14% | 67,042 | 
| Oct 27, 2025 | 4,640.00 | 4,740.00 | 4,500.00 | 4,675.00 | 4,675.00 | 2.30% | 83,591 | 
| Oct 24, 2025 | 4,240.00 | 4,665.00 | 4,240.00 | 4,570.00 | 4,570.00 | 8.29% | 160,313 | 
| Oct 23, 2025 | 4,360.00 | 4,360.00 | 4,085.00 | 4,220.00 | 4,220.00 | -0.47% | 31,377 | 
| Oct 22, 2025 | 4,115.00 | 4,245.00 | 4,010.00 | 4,240.00 | 4,240.00 | 3.04% | 27,483 | 
| Oct 21, 2025 | 4,250.00 | 4,295.00 | 4,100.00 | 4,115.00 | 4,115.00 | -3.18% | 34,947 | 
| Oct 20, 2025 | 4,130.00 | 4,290.00 | 4,130.00 | 4,250.00 | 4,250.00 | 2.91% | 19,330 | 
| Oct 17, 2025 | 4,320.00 | 4,355.00 | 4,090.00 | 4,130.00 | 4,130.00 | -5.17% | 80,407 | 
| Oct 16, 2025 | 4,440.00 | 4,445.00 | 4,350.00 | 4,355.00 | 4,355.00 | -1.91% | 26,097 | 
| Oct 15, 2025 | 4,285.00 | 4,450.00 | 4,285.00 | 4,440.00 | 4,440.00 | 2.42% | 28,646 | 
| Oct 14, 2025 | 4,400.00 | 4,520.00 | 4,280.00 | 4,335.00 | 4,335.00 | -0.57% | 46,827 | 
| Oct 13, 2025 | 4,405.00 | 4,490.00 | 4,285.00 | 4,360.00 | 4,360.00 | -1.02% | 43,635 | 
| Oct 10, 2025 | 4,480.00 | 4,580.00 | 4,350.00 | 4,405.00 | 4,405.00 | -1.78% | 69,210 | 
| 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 |