ICD Co., Ltd. (KOSDAQ:040910)
South Korea · Delayed Price · Currency is KRW 4,500.00
-205.00 (-4.36%)
Jun 5, 2026, 3:30 PM KST
ICD Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4,705.00 | 4,705.00 | 4,500.00 | 4,500.00 | - | -4.36% | 65,070 |
| Jun 4, 2026 | 4,750.00 | 4,970.00 | 4,705.00 | 4,705.00 | 4,705.00 | -0.95% | 33,482 |
| Jun 2, 2026 | 5,010.00 | 5,010.00 | 4,700.00 | 4,750.00 | 4,750.00 | -5.19% | 109,088 |
| Jun 1, 2026 | 5,070.00 | 5,490.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.18% | 144,695 |
| May 29, 2026 | 5,250.00 | 5,270.00 | 4,880.00 | 5,070.00 | 5,070.00 | -2.12% | 95,007 |
| May 28, 2026 | 5,110.00 | 5,700.00 | 4,990.00 | 5,180.00 | 5,180.00 | 1.37% | 49,331 |
| May 27, 2026 | 5,440.00 | 5,440.00 | 5,060.00 | 5,110.00 | 5,110.00 | -4.31% | 77,881 |
| May 26, 2026 | 5,530.00 | 5,760.00 | 5,340.00 | 5,340.00 | 5,340.00 | -3.09% | 54,925 |
| May 22, 2026 | 5,300.00 | 5,560.00 | 5,300.00 | 5,510.00 | 5,510.00 | 4.16% | 33,996 |
| May 21, 2026 | 5,220.00 | 5,470.00 | 5,220.00 | 5,290.00 | 5,290.00 | 4.34% | 30,232 |
| May 20, 2026 | 5,370.00 | 5,370.00 | 5,000.00 | 5,070.00 | 5,070.00 | -3.24% | 46,575 |
| May 19, 2026 | 5,490.00 | 5,490.00 | 5,160.00 | 5,240.00 | 5,240.00 | -4.55% | 73,399 |
| May 18, 2026 | 5,510.00 | 5,700.00 | 5,250.00 | 5,490.00 | 5,490.00 | -0.36% | 77,630 |
| May 15, 2026 | 5,960.00 | 5,960.00 | 5,480.00 | 5,510.00 | 5,510.00 | -5.81% | 101,678 |
| May 14, 2026 | 5,750.00 | 5,850.00 | 5,630.00 | 5,850.00 | 5,850.00 | 4.46% | 67,659 |
| May 13, 2026 | 5,600.00 | 5,710.00 | 5,490.00 | 5,600.00 | 5,600.00 | -0.53% | 72,068 |
| 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% | 91,876 |
| 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% | 687,029 |
| 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% | 48,377 |
| Apr 28, 2026 | 5,900.00 | 6,030.00 | 5,810.00 | 6,030.00 | 6,030.00 | 2.20% | 76,667 |
| Apr 27, 2026 | 6,000.00 | 6,070.00 | 5,800.00 | 5,900.00 | 5,900.00 | - | 113,814 |
| 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% | 172,406 |
| 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% | 96,147 |
| Apr 16, 2026 | 5,630.00 | 5,800.00 | 5,470.00 | 5,670.00 | 5,670.00 | 1.43% | 78,933 |
| 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 | - | 61,550 |
| Apr 13, 2026 | 5,330.00 | 5,590.00 | 5,240.00 | 5,420.00 | 5,420.00 | -0.37% | 67,509 |
| 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% | 21,502 |
| Apr 8, 2026 | 5,120.00 | 5,370.00 | 5,120.00 | 5,300.00 | 5,300.00 | 4.74% | 50,719 |
| 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% | 47,326 |
| 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% | 80,670 |
| 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% | 100,234 |
| Mar 26, 2026 | 5,960.00 | 6,250.00 | 5,820.00 | 5,840.00 | 5,840.00 | -1.85% | 180,529 |
| 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 |