ICH Co., Ltd. (KOSDAQ:368600)
South Korea · Delayed Price · Currency is KRW 848.00
-16.00 (-1.85%)
At close: Mar 26, 2026
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 848.00 | 915.00 | 832.00 | 892.00 | 892.00 | 5.19% | 129,402 |
| Mar 26, 2026 | 864.00 | 882.00 | 820.00 | 848.00 | 848.00 | -1.85% | 136,498 |
| Mar 25, 2026 | 869.00 | 897.00 | 856.00 | 864.00 | 864.00 | -0.58% | 109,219 |
| Mar 24, 2026 | 870.00 | 897.00 | 868.00 | 869.00 | 869.00 | -0.11% | 122,990 |
| Mar 23, 2026 | 904.00 | 908.00 | 851.00 | 870.00 | 870.00 | -3.76% | 123,233 |
| Mar 20, 2026 | 898.00 | 919.00 | 895.00 | 904.00 | 904.00 | 0.67% | 72,444 |
| Mar 19, 2026 | 899.00 | 929.00 | 881.00 | 898.00 | 898.00 | -0.11% | 126,169 |
| Mar 18, 2026 | 900.00 | 934.00 | 872.00 | 899.00 | 899.00 | -0.11% | 438,013 |
| Mar 17, 2026 | 845.00 | 906.00 | 836.00 | 900.00 | 900.00 | 6.51% | 496,261 |
| Mar 16, 2026 | 820.00 | 868.00 | 797.00 | 845.00 | 845.00 | 5.36% | 353,037 |
| Mar 13, 2026 | 791.00 | 870.00 | 772.00 | 802.00 | 802.00 | 1.39% | 528,529 |
| Mar 12, 2026 | 712.00 | 837.00 | 708.00 | 791.00 | 791.00 | 11.10% | 527,595 |
| Mar 11, 2026 | 730.00 | 771.00 | 712.00 | 712.00 | 712.00 | -2.47% | 139,968 |
| Mar 10, 2026 | 658.00 | 771.00 | 658.00 | 730.00 | 730.00 | 10.94% | 471,476 |
| Mar 9, 2026 | 709.00 | 709.00 | 637.00 | 658.00 | 658.00 | -7.19% | 195,091 |
| Mar 6, 2026 | 662.00 | 722.00 | 636.00 | 709.00 | 709.00 | 7.10% | 465,547 |
| Mar 5, 2026 | 629.00 | 691.00 | 629.00 | 662.00 | 662.00 | 5.25% | 285,007 |
| Mar 4, 2026 | 705.00 | 707.00 | 621.00 | 629.00 | 629.00 | -13.72% | 586,990 |
| Mar 3, 2026 | 771.00 | 777.00 | 716.00 | 729.00 | 729.00 | -6.18% | 282,245 |
| Feb 27, 2026 | 842.00 | 848.00 | 759.00 | 777.00 | 777.00 | -7.72% | 785,057 |
| Feb 26, 2026 | 895.00 | 917.00 | 842.00 | 842.00 | 842.00 | -6.13% | 678,808 |
| Feb 25, 2026 | 890.00 | 920.00 | 870.00 | 897.00 | 897.00 | 0.67% | 500,915 |
| Feb 24, 2026 | 899.00 | 910.00 | 855.00 | 891.00 | 891.00 | -0.78% | 571,674 |
| Feb 23, 2026 | 949.00 | 988.00 | 870.00 | 898.00 | 898.00 | -24.03% | 4,106,749 |
| Feb 20, 2026 | 1,225.00 | 1,270.00 | 1,165.00 | 1,182.00 | 1,182.00 | -3.51% | 85,230 |
| Feb 19, 2026 | 1,175.00 | 1,257.00 | 1,165.00 | 1,225.00 | 1,225.00 | 4.26% | 91,986 |
| Feb 13, 2026 | 1,227.00 | 1,227.00 | 1,166.00 | 1,175.00 | 1,175.00 | -4.86% | 112,634 |
| Feb 12, 2026 | 1,240.00 | 1,288.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.44% | 69,178 |
| Feb 11, 2026 | 1,239.00 | 1,319.00 | 1,190.00 | 1,253.00 | 1,253.00 | 1.13% | 205,547 |
| Feb 10, 2026 | 1,171.00 | 1,268.00 | 1,091.00 | 1,239.00 | 1,239.00 | 5.81% | 354,914 |
| Feb 9, 2026 | 1,140.00 | 1,385.00 | 1,140.00 | 1,171.00 | 1,171.00 | 3.08% | 1,000,278 |
| Feb 6, 2026 | 1,111.00 | 1,136.00 | 1,001.00 | 1,136.00 | 1,136.00 | 1.43% | 164,329 |
| Feb 5, 2026 | 1,132.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.06% | 104,077 |
| Feb 4, 2026 | 1,030.00 | 1,155.00 | 1,015.00 | 1,132.00 | 1,132.00 | 10.12% | 327,535 |
| Feb 3, 2026 | 993.00 | 1,030.00 | 989.00 | 1,028.00 | 1,028.00 | 2.80% | 90,393 |
| Feb 2, 2026 | 993.00 | 1,042.00 | 993.00 | 1,000.00 | 1,000.00 | -0.50% | 92,506 |
| Jan 30, 2026 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 1,005.00 | -4.65% | 168,140 |
| Jan 29, 2026 | 1,141.00 | 1,141.00 | 1,027.00 | 1,054.00 | 1,054.00 | -7.54% | 357,826 |
| Jan 28, 2026 | 1,165.00 | 1,166.00 | 1,103.00 | 1,140.00 | 1,140.00 | -1.21% | 137,915 |
| Jan 27, 2026 | 1,100.00 | 1,173.00 | 1,093.00 | 1,154.00 | 1,154.00 | -0.52% | 179,137 |
| Jan 26, 2026 | 1,248.00 | 1,318.00 | 1,100.00 | 1,160.00 | 1,160.00 | -6.15% | 497,536 |
| Jan 23, 2026 | 1,090.00 | 1,305.00 | 1,026.00 | 1,236.00 | 1,236.00 | 19.19% | 2,680,192 |
| Jan 22, 2026 | 1,021.00 | 1,047.00 | 1,014.00 | 1,037.00 | 1,037.00 | 1.57% | 93,567 |
| Jan 21, 2026 | 1,002.00 | 1,075.00 | 992.00 | 1,021.00 | 1,021.00 | 1.90% | 146,355 |
| Jan 20, 2026 | 1,000.00 | 1,050.00 | 968.00 | 1,002.00 | 1,002.00 | 0.20% | 157,788 |
| Jan 19, 2026 | 1,028.00 | 1,028.00 | 950.00 | 1,000.00 | 1,000.00 | -0.60% | 216,312 |
| Jan 16, 2026 | 944.00 | 1,189.00 | 944.00 | 1,006.00 | 1,006.00 | 7.02% | 2,025,669 |
| Jan 15, 2026 | 1,040.00 | 1,040.00 | 915.00 | 940.00 | 940.00 | -8.65% | 265,315 |
| Jan 14, 2026 | 1,057.00 | 1,080.00 | 1,013.00 | 1,029.00 | 1,029.00 | -2.65% | 138,178 |
| Jan 13, 2026 | 1,085.00 | 1,086.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 60,462 |