ICD Co., Ltd. (KOSDAQ:040910)
South Korea · Delayed Price · Currency is KRW 5,510.00
-340.00 (-5.81%)
May 15, 2026, 3:30 PM KST
ICD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5,960.00 | 5,960.00 | 5,480.00 | 5,510.00 | 5,510.00 | -5.81% | 101,548 |
| May 14, 2026 | 5,750.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,850.00 | 4.46% | 68,815 |
| May 13, 2026 | 5,600.00 | 5,710.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 72,308 |
| May 12, 2026 | 6,130.00 | 6,130.00 | 5,500.00 | 5,630.00 | 5,630.00 | -8.46% | 300,122 |
| May 11, 2026 | 6,860.00 | 6,890.00 | 6,150.00 | 6,150.00 | 6,150.00 | -2.07% | 273,547 |
| May 8, 2026 | 6,250.00 | 6,380.00 | 6,040.00 | 6,280.00 | 6,280.00 | 0.32% | 92,268 |
| May 7, 2026 | 6,960.00 | 6,960.00 | 5,970.00 | 6,260.00 | 6,260.00 | -3.25% | 183,259 |
| May 6, 2026 | 5,880.00 | 6,710.00 | 5,820.00 | 6,470.00 | 6,470.00 | 10.22% | 688,013 |
| May 4, 2026 | 5,880.00 | 5,940.00 | 5,760.00 | 5,870.00 | 5,870.00 | -0.17% | 92,271 |
| Apr 30, 2026 | 6,000.00 | 6,000.00 | 5,870.00 | 5,880.00 | 5,880.00 | -1.84% | 78,439 |
| Apr 29, 2026 | 5,910.00 | 6,000.00 | 5,880.00 | 5,990.00 | 5,990.00 | -0.66% | 49,328 |
| Apr 28, 2026 | 5,900.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 2.20% | 77,565 |
| Apr 27, 2026 | 6,000.00 | 6,070.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 118,273 |
| Apr 24, 2026 | 5,990.00 | 5,990.00 | 5,750.00 | 5,900.00 | 5,900.00 | 0.17% | 61,374 |
| Apr 23, 2026 | 6,200.00 | 6,290.00 | 5,880.00 | 5,890.00 | 5,890.00 | -2.32% | 172,834 |
| Apr 22, 2026 | 5,750.00 | 6,180.00 | 5,750.00 | 6,030.00 | 6,030.00 | 4.87% | 296,627 |
| Apr 21, 2026 | 5,800.00 | 5,990.00 | 5,740.00 | 5,750.00 | 5,750.00 | -1.37% | 81,476 |
| Apr 20, 2026 | 5,920.00 | 6,000.00 | 5,710.00 | 5,830.00 | 5,830.00 | 0.69% | 100,543 |
| Apr 17, 2026 | 5,670.00 | 5,840.00 | 5,610.00 | 5,790.00 | 5,790.00 | 2.12% | 99,010 |
| Apr 16, 2026 | 5,630.00 | 5,800.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1.43% | 79,067 |
| Apr 15, 2026 | 5,490.00 | 5,650.00 | 5,420.00 | 5,590.00 | 5,590.00 | 3.14% | 67,347 |
| Apr 14, 2026 | 5,460.00 | 5,530.00 | 5,320.00 | 5,420.00 | 5,420.00 | - | 61,552 |
| Apr 13, 2026 | 5,330.00 | 5,590.00 | 5,240.00 | 5,420.00 | 5,420.00 | -0.37% | 67,720 |
| Apr 10, 2026 | 5,400.00 | 5,480.00 | 5,170.00 | 5,440.00 | 5,440.00 | 4.41% | 39,544 |
| Apr 9, 2026 | 5,300.00 | 5,310.00 | 5,130.00 | 5,210.00 | 5,210.00 | -1.70% | 21,615 |
| Apr 8, 2026 | 5,120.00 | 5,370.00 | 5,120.00 | 5,300.00 | 5,300.00 | 4.74% | 51,651 |
| Apr 7, 2026 | 5,070.00 | 5,180.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 40,367 |
| Apr 6, 2026 | 5,320.00 | 5,320.00 | 5,070.00 | 5,070.00 | 5,070.00 | -2.87% | 30,090 |
| Apr 3, 2026 | 5,150.00 | 5,270.00 | 5,010.00 | 5,220.00 | 5,220.00 | 1.95% | 48,114 |
| 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% | 29,528 |
| Mar 31, 2026 | 5,450.00 | 5,450.00 | 5,170.00 | 5,190.00 | 5,190.00 | -4.24% | 80,919 |
| Mar 30, 2026 | 5,470.00 | 5,600.00 | 5,090.00 | 5,420.00 | 5,420.00 | -3.04% | 56,278 |
| Mar 27, 2026 | 5,840.00 | 5,840.00 | 5,490.00 | 5,590.00 | 5,590.00 | -4.28% | 100,963 |
| Mar 26, 2026 | 5,960.00 | 6,250.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.85% | 180,956 |
| Mar 25, 2026 | 5,780.00 | 6,000.00 | 5,740.00 | 5,950.00 | 5,950.00 | 3.48% | 98,894 |
| Mar 24, 2026 | 5,840.00 | 5,840.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.59% | 89,148 |
| 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% | 79,559 |
| Mar 19, 2026 | 5,480.00 | 5,560.00 | 5,380.00 | 5,510.00 | 5,510.00 | - | 36,762 |
| Mar 18, 2026 | 5,480.00 | 5,610.00 | 5,460.00 | 5,510.00 | 5,510.00 | -0.18% | 35,783 |
| Mar 17, 2026 | 5,690.00 | 5,740.00 | 5,460.00 | 5,520.00 | 5,520.00 | 0.36% | 54,696 |
| Mar 16, 2026 | 5,900.00 | 5,900.00 | 5,320.00 | 5,500.00 | 5,500.00 | -2.31% | 85,692 |
| Mar 13, 2026 | 5,790.00 | 5,960.00 | 5,480.00 | 5,630.00 | 5,630.00 | - | 158,951 |
| Mar 12, 2026 | 5,580.00 | 5,680.00 | 5,400.00 | 5,630.00 | 5,630.00 | 2.74% | 89,560 |
| 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% | 89,135 |
| Mar 9, 2026 | 5,160.00 | 5,160.00 | 4,900.00 | 5,110.00 | 5,110.00 | -0.97% | 96,200 |
| Mar 6, 2026 | 5,090.00 | 5,230.00 | 4,900.00 | 5,160.00 | 5,160.00 | 1.38% | 54,879 |
| Mar 5, 2026 | 4,750.00 | 5,200.00 | 4,750.00 | 5,090.00 | 5,090.00 | 13.49% | 93,863 |