ICD Co., Ltd. (KOSDAQ:040910)
South Korea · Delayed Price · Currency is KRW 4,400.00
+100.00 (2.33%)
Aug 11, 2026, 3:30 PM KST
ICD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 4,385.00 | 4,440.00 | 4,240.00 | 4,400.00 | 4,400.00 | 2.33% | 7,595 |
| Aug 10, 2026 | 4,190.00 | 4,500.00 | 4,125.00 | 4,300.00 | 4,300.00 | 2.63% | 21,718 |
| Aug 7, 2026 | 4,250.00 | 4,250.00 | 4,075.00 | 4,190.00 | 4,190.00 | 0.84% | 9,458 |
| Aug 6, 2026 | 4,280.00 | 4,280.00 | 4,110.00 | 4,155.00 | 4,155.00 | -2.12% | 5,140 |
| Aug 5, 2026 | 4,205.00 | 4,300.00 | 4,180.00 | 4,245.00 | 4,245.00 | 2.41% | 9,868 |
| Aug 4, 2026 | 4,010.00 | 4,175.00 | 4,010.00 | 4,145.00 | 4,145.00 | -0.72% | 8,724 |
| Aug 3, 2026 | 4,045.00 | 4,190.00 | 4,000.00 | 4,175.00 | 4,175.00 | 3.21% | 11,125 |
| Jul 31, 2026 | 3,755.00 | 4,050.00 | 3,755.00 | 4,045.00 | 4,045.00 | 8.74% | 38,336 |
| Jul 30, 2026 | 3,765.00 | 3,800.00 | 3,670.00 | 3,720.00 | 3,720.00 | -2.36% | 29,013 |
| Jul 29, 2026 | 3,865.00 | 3,895.00 | 3,610.00 | 3,810.00 | 3,810.00 | -1.04% | 38,248 |
| Jul 28, 2026 | 3,975.00 | 3,980.00 | 3,730.00 | 3,850.00 | 3,850.00 | -4.23% | 26,014 |
| Jul 27, 2026 | 4,025.00 | 4,075.00 | 3,975.00 | 4,020.00 | 4,020.00 | -0.12% | 8,410 |
| Jul 24, 2026 | 4,115.00 | 4,115.00 | 3,850.00 | 4,025.00 | 4,025.00 | -1.11% | 13,770 |
| Jul 23, 2026 | 3,975.00 | 4,070.00 | 3,975.00 | 4,070.00 | 4,070.00 | 0.25% | 13,494 |
| Jul 22, 2026 | 4,065.00 | 4,090.00 | 3,980.00 | 4,060.00 | 4,060.00 | -0.12% | 14,124 |
| Jul 21, 2026 | 3,990.00 | 4,065.00 | 3,870.00 | 4,065.00 | 4,065.00 | 1.88% | 15,766 |
| Jul 20, 2026 | 4,025.00 | 4,045.00 | 3,800.00 | 3,990.00 | 3,990.00 | -0.87% | 56,439 |
| Jul 16, 2026 | 4,010.00 | 4,060.00 | 3,935.00 | 4,025.00 | 4,025.00 | 0.63% | 30,031 |
| Jul 15, 2026 | 3,865.00 | 4,050.00 | 3,865.00 | 4,000.00 | 4,000.00 | 4.71% | 17,390 |
| Jul 14, 2026 | 3,895.00 | 4,000.00 | 3,675.00 | 3,820.00 | 3,820.00 | -1.16% | 44,688 |
| Jul 13, 2026 | 4,250.00 | 4,250.00 | 3,745.00 | 3,865.00 | 3,865.00 | -4.92% | 39,669 |
| Jul 10, 2026 | 3,820.00 | 4,125.00 | 3,805.00 | 4,065.00 | 4,065.00 | 6.41% | 25,501 |
| Jul 9, 2026 | 4,045.00 | 4,445.00 | 3,710.00 | 3,820.00 | 3,820.00 | 3.80% | 82,246 |
| Jul 8, 2026 | 3,800.00 | 3,855.00 | 3,655.00 | 3,680.00 | 3,680.00 | -4.29% | 36,864 |
| Jul 7, 2026 | 4,100.00 | 4,100.00 | 3,755.00 | 3,845.00 | 3,845.00 | -5.30% | 120,240 |
| Jul 6, 2026 | 4,105.00 | 4,105.00 | 3,820.00 | 4,060.00 | 4,060.00 | -0.12% | 12,817 |
| Jul 3, 2026 | 4,070.00 | 4,070.00 | 3,885.00 | 4,065.00 | 4,065.00 | -0.12% | 31,361 |
| Jul 2, 2026 | 4,340.00 | 4,340.00 | 4,030.00 | 4,070.00 | 4,070.00 | -6.11% | 44,849 |
| Jul 1, 2026 | 4,220.00 | 4,505.00 | 4,050.00 | 4,335.00 | 4,335.00 | 3.21% | 50,439 |
| Jun 30, 2026 | 4,070.00 | 4,245.00 | 4,025.00 | 4,200.00 | 4,200.00 | 4.74% | 26,625 |
| Jun 29, 2026 | 3,980.00 | 4,110.00 | 3,895.00 | 4,010.00 | 4,010.00 | 0.75% | 19,163 |
| Jun 26, 2026 | 3,965.00 | 3,990.00 | 3,770.00 | 3,980.00 | 3,980.00 | -0.38% | 47,866 |
| Jun 25, 2026 | 4,170.00 | 4,170.00 | 3,900.00 | 3,995.00 | 3,995.00 | 1.01% | 76,016 |
| Jun 24, 2026 | 4,110.00 | 4,115.00 | 3,855.00 | 3,955.00 | 3,955.00 | -1.49% | 78,447 |
| Jun 23, 2026 | 4,385.00 | 4,385.00 | 4,015.00 | 4,015.00 | 4,015.00 | -8.65% | 57,006 |
| Jun 22, 2026 | 4,600.00 | 4,810.00 | 4,250.00 | 4,395.00 | 4,395.00 | -4.46% | 27,629 |
| Jun 19, 2026 | 4,660.00 | 4,930.00 | 4,500.00 | 4,600.00 | 4,600.00 | - | 39,259 |
| Jun 18, 2026 | 4,890.00 | 4,890.00 | 4,555.00 | 4,600.00 | 4,600.00 | -4.07% | 19,480 |
| Jun 17, 2026 | 4,800.00 | 4,930.00 | 4,700.00 | 4,795.00 | 4,795.00 | 1.16% | 29,680 |
| Jun 16, 2026 | 4,870.00 | 4,870.00 | 4,620.00 | 4,740.00 | 4,740.00 | - | 24,874 |
| Jun 15, 2026 | 4,850.00 | 5,000.00 | 4,570.00 | 4,740.00 | 4,740.00 | 3.49% | 70,826 |
| Jun 12, 2026 | 4,490.00 | 4,855.00 | 4,490.00 | 4,580.00 | 4,580.00 | 2.35% | 30,471 |
| Jun 11, 2026 | 4,400.00 | 4,540.00 | 4,220.00 | 4,475.00 | 4,475.00 | 3.83% | 30,452 |
| Jun 10, 2026 | 4,660.00 | 4,660.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.79% | 26,195 |
| Jun 9, 2026 | 4,210.00 | 4,640.00 | 4,210.00 | 4,480.00 | 4,480.00 | 7.82% | 34,024 |
| Jun 8, 2026 | 4,465.00 | 4,500.00 | 4,110.00 | 4,155.00 | 4,155.00 | -7.67% | 86,629 |
| Jun 5, 2026 | 4,705.00 | 4,705.00 | 4,500.00 | 4,500.00 | 4,500.00 | -4.36% | 62,473 |
| 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 |