ICH Co., Ltd. (KOSDAQ:368600)
South Korea · Delayed Price · Currency is KRW 1,066.00
+60.00 (5.96%)
At close: Jul 31, 2026
ICH Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,029.00 | 1,106.00 | 948.00 | 1,066.00 | 1,066.00 | 5.96% | 2,736,637 |
| Jul 30, 2026 | 1,400.00 | 1,430.00 | 987.00 | 1,006.00 | 1,006.00 | -24.93% | 6,344,816 |
| Jul 29, 2026 | 1,543.00 | 1,636.00 | 1,110.00 | 1,340.00 | 1,340.00 | -0.15% | 11,631,500 |
| Jul 28, 2026 | 1,167.00 | 1,342.00 | 1,136.00 | 1,342.00 | 1,342.00 | 29.91% | 2,389,705 |
| Jul 27, 2026 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 1,033.00 | 29.94% | 2,000,679 |
| Jul 24, 2026 | 632.00 | 795.00 | 578.00 | 795.00 | 795.00 | 29.90% | 1,069,779 |
| Jul 23, 2026 | 645.00 | 777.00 | 600.00 | 612.00 | 612.00 | 2.34% | 2,488,627 |
| Jul 22, 2026 | 611.00 | 616.00 | 576.00 | 598.00 | 598.00 | -2.13% | 127,626 |
| Jul 21, 2026 | 599.00 | 612.00 | 564.00 | 611.00 | 611.00 | -0.16% | 142,741 |
| Jul 20, 2026 | 588.00 | 625.00 | 563.00 | 612.00 | 612.00 | 3.73% | 174,743 |
| Jul 16, 2026 | 639.00 | 639.00 | 561.00 | 590.00 | 590.00 | -1.67% | 830,731 |
| Jul 15, 2026 | 562.00 | 610.00 | 560.00 | 600.00 | 600.00 | 3.63% | 73,975 |
| Jul 14, 2026 | 585.00 | 600.00 | 555.00 | 579.00 | 579.00 | -0.17% | 76,386 |
| Jul 13, 2026 | 592.00 | 628.00 | 542.00 | 580.00 | 580.00 | 0.87% | 302,320 |
| Jul 10, 2026 | 606.00 | 639.00 | 546.00 | 575.00 | 575.00 | -5.89% | 1,025,629 |
| Jul 9, 2026 | 669.00 | 669.00 | 570.00 | 611.00 | 611.00 | - | 95,782 |
| Jul 8, 2026 | 600.00 | 617.00 | 547.00 | 611.00 | 611.00 | -0.81% | 81,690 |
| Jul 7, 2026 | 618.00 | 624.00 | 569.00 | 616.00 | 616.00 | -0.32% | 53,667 |
| Jul 6, 2026 | 670.00 | 670.00 | 550.00 | 618.00 | 618.00 | 1.48% | 94,436 |
| Jul 3, 2026 | 565.00 | 644.00 | 528.00 | 609.00 | 609.00 | 0.33% | 68,499 |
| Jul 2, 2026 | 600.00 | 617.00 | 560.00 | 607.00 | 607.00 | 1.17% | 90,706 |
| Jul 1, 2026 | 543.00 | 620.00 | 536.00 | 600.00 | 600.00 | 5.26% | 149,901 |
| Jun 30, 2026 | 539.00 | 584.00 | 520.00 | 570.00 | 570.00 | 5.56% | 294,737 |
| Jun 29, 2026 | 512.00 | 544.00 | 491.00 | 540.00 | 540.00 | 5.47% | 162,841 |
| Jun 26, 2026 | 535.00 | 551.00 | 500.00 | 512.00 | 512.00 | -7.08% | 185,734 |
| Jun 25, 2026 | 565.00 | 610.00 | 521.00 | 551.00 | 551.00 | -3.50% | 212,957 |
| Jun 24, 2026 | 537.00 | 581.00 | 537.00 | 571.00 | 571.00 | -2.39% | 98,379 |
| Jun 23, 2026 | 600.00 | 620.00 | 572.00 | 585.00 | 585.00 | -2.50% | 86,199 |
| Jun 22, 2026 | 680.00 | 680.00 | 551.00 | 600.00 | 600.00 | -11.76% | 704,048 |
| Jun 19, 2026 | 677.00 | 687.00 | 638.00 | 680.00 | 680.00 | 0.44% | 281,623 |
| Jun 18, 2026 | 691.00 | 709.00 | 661.00 | 677.00 | 677.00 | -2.03% | 109,410 |
| Jun 17, 2026 | 694.00 | 707.00 | 671.00 | 691.00 | 691.00 | -0.43% | 50,170 |
| Jun 16, 2026 | 700.00 | 709.00 | 673.00 | 694.00 | 694.00 | 1.17% | 62,601 |
| Jun 15, 2026 | 707.00 | 718.00 | 676.00 | 686.00 | 686.00 | -3.11% | 63,855 |
| Jun 12, 2026 | 701.00 | 730.00 | 684.00 | 708.00 | 708.00 | 1.14% | 63,177 |
| Jun 11, 2026 | 674.00 | 738.00 | 670.00 | 700.00 | 700.00 | -4.11% | 70,657 |
| Jun 10, 2026 | 739.00 | 743.00 | 669.00 | 730.00 | 730.00 | -1.88% | 62,854 |
| Jun 9, 2026 | 644.00 | 744.00 | 644.00 | 744.00 | 744.00 | 6.90% | 118,228 |
| Jun 8, 2026 | 696.00 | 726.00 | 665.00 | 696.00 | 696.00 | -4.13% | 92,486 |
| Jun 5, 2026 | 732.00 | 744.00 | 698.00 | 726.00 | 726.00 | -0.82% | 49,298 |
| Jun 4, 2026 | 770.00 | 770.00 | 703.00 | 732.00 | 732.00 | -5.43% | 101,308 |
| Jun 2, 2026 | 771.00 | 793.00 | 693.00 | 774.00 | 774.00 | 0.52% | 230,335 |
| Jun 1, 2026 | 744.00 | 800.00 | 720.00 | 770.00 | 770.00 | 3.49% | 240,900 |
| May 29, 2026 | 782.00 | 782.00 | 701.00 | 744.00 | 744.00 | 0.40% | 185,472 |
| May 28, 2026 | 820.00 | 823.00 | 698.00 | 741.00 | 741.00 | -8.18% | 540,420 |
| May 27, 2026 | 860.00 | 868.00 | 766.00 | 807.00 | 807.00 | -3.24% | 314,190 |
| May 26, 2026 | 909.00 | 910.00 | 834.00 | 834.00 | 834.00 | -8.25% | 251,374 |
| May 22, 2026 | 899.00 | 913.00 | 842.00 | 909.00 | 909.00 | 4.72% | 155,908 |
| May 21, 2026 | 870.00 | 940.00 | 859.00 | 868.00 | 868.00 | 1.28% | 206,487 |
| May 20, 2026 | 959.00 | 978.00 | 853.00 | 857.00 | 857.00 | -10.64% | 302,400 |