ICD Co., Ltd. (KOSDAQ:040910)
South Korea · Delayed Price · Currency is KRW 4,130.00
+15.00 (0.36%)
Sep 23, 2026, 3:30 PM KST
ICD Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 4,200.00 | 4,200.00 | 4,055.00 | 4,130.00 | 4,130.00 | 0.36% | 11,105 |
| Sep 22, 2026 | 4,065.00 | 4,245.00 | 4,065.00 | 4,115.00 | 4,115.00 | 0.61% | 10,410 |
| Sep 21, 2026 | 4,105.00 | 4,200.00 | 4,035.00 | 4,090.00 | 4,090.00 | -0.37% | 7,357 |
| Sep 18, 2026 | 4,095.00 | 4,185.00 | 4,065.00 | 4,105.00 | 4,105.00 | 0.49% | 8,746 |
| Sep 17, 2026 | 4,150.00 | 4,150.00 | 4,050.00 | 4,085.00 | 4,085.00 | 0.37% | 2,940 |
| Sep 16, 2026 | 4,210.00 | 4,210.00 | 4,030.00 | 4,070.00 | 4,070.00 | -1.09% | 7,248 |
| Sep 15, 2026 | 4,235.00 | 4,240.00 | 4,115.00 | 4,115.00 | 4,115.00 | -2.83% | 7,194 |
| Sep 14, 2026 | 4,360.00 | 4,360.00 | 4,205.00 | 4,235.00 | 4,235.00 | -2.87% | 4,119 |
| Sep 11, 2026 | 4,430.00 | 4,475.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.57% | 4,077 |
| Sep 10, 2026 | 4,380.00 | 4,385.00 | 4,295.00 | 4,385.00 | 4,385.00 | 0.46% | 4,250 |
| Sep 9, 2026 | 4,355.00 | 4,370.00 | 4,320.00 | 4,365.00 | 4,365.00 | 0.23% | 5,710 |
| Sep 8, 2026 | 4,440.00 | 4,475.00 | 4,320.00 | 4,355.00 | 4,355.00 | -1.80% | 5,885 |
| Sep 7, 2026 | 4,420.00 | 4,520.00 | 4,325.00 | 4,435.00 | 4,435.00 | 0.57% | 2,959 |
| Sep 4, 2026 | 4,575.00 | 4,575.00 | 4,325.00 | 4,410.00 | 4,410.00 | -1.12% | 4,368 |
| Sep 3, 2026 | 4,520.00 | 4,520.00 | 4,420.00 | 4,460.00 | 4,460.00 | -1.11% | 4,744 |
| Sep 2, 2026 | 4,450.00 | 4,520.00 | 4,350.00 | 4,510.00 | 4,510.00 | -0.88% | 7,780 |
| Sep 1, 2026 | 4,520.00 | 4,590.00 | 4,490.00 | 4,550.00 | 4,550.00 | - | 7,035 |
| Aug 31, 2026 | 4,475.00 | 4,550.00 | 4,350.00 | 4,550.00 | 4,550.00 | 0.66% | 5,980 |
| Aug 28, 2026 | 4,430.00 | 4,800.00 | 4,395.00 | 4,520.00 | 4,520.00 | 1.01% | 15,160 |
| Aug 27, 2026 | 4,510.00 | 4,510.00 | 4,200.00 | 4,475.00 | 4,475.00 | -0.56% | 17,245 |
| Aug 26, 2026 | 4,430.00 | 4,675.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2.04% | 5,074 |
| Aug 25, 2026 | 4,385.00 | 4,415.00 | 4,250.00 | 4,410.00 | 4,410.00 | 0.57% | 6,182 |
| Aug 24, 2026 | 4,475.00 | 4,475.00 | 4,365.00 | 4,385.00 | 4,385.00 | -0.45% | 4,260 |
| Aug 21, 2026 | 4,620.00 | 4,620.00 | 4,370.00 | 4,405.00 | 4,405.00 | -3.82% | 5,001 |
| Aug 20, 2026 | 4,505.00 | 4,615.00 | 4,500.00 | 4,580.00 | 4,580.00 | 1.66% | 7,016 |
| Aug 19, 2026 | 4,405.00 | 4,560.00 | 4,340.00 | 4,505.00 | 4,505.00 | -2.49% | 12,861 |
| Aug 18, 2026 | 4,615.00 | 4,690.00 | 4,430.00 | 4,620.00 | 4,620.00 | 0.11% | 16,298 |
| Aug 14, 2026 | 4,650.00 | 4,650.00 | 4,470.00 | 4,615.00 | 4,615.00 | -0.75% | 6,580 |
| Aug 13, 2026 | 4,475.00 | 4,650.00 | 4,430.00 | 4,650.00 | 4,650.00 | 4.97% | 35,683 |
| Aug 12, 2026 | 4,475.00 | 4,475.00 | 4,350.00 | 4,430.00 | 4,430.00 | 0.68% | 6,619 |
| 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 |