ICH Co., Ltd. (KOSDAQ:368600)
South Korea · Delayed Price · Currency is KRW 4,270.00
+130.00 (3.14%)
At close: Oct 23, 2026
ICH Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4,095.00 | 4,630.00 | 4,080.00 | 4,270.00 | 4,270.00 | 3.14% | 102,632 |
| Oct 22, 2026 | 4,790.00 | 5,120.00 | 3,950.00 | 4,140.00 | 4,140.00 | -13.39% | 212,596 |
| Sep 11, 2026 | 4,560.00 | 4,830.00 | 4,550.00 | 4,780.00 | 4,780.00 | - | 178,139 |
| Sep 10, 2026 | 5,145.00 | 6,050.00 | 4,780.00 | 4,780.00 | 4,780.00 | -9.04% | 679,929 |
| Sep 9, 2026 | 5,470.00 | 5,985.00 | 5,255.00 | 5,255.00 | 5,255.00 | -4.89% | 940,739 |
| Sep 8, 2026 | 4,935.00 | 6,450.00 | 4,770.00 | 5,525.00 | 5,525.00 | 11.17% | 2,393,052 |
| Sep 7, 2026 | 4,995.00 | 5,330.00 | 4,780.00 | 4,970.00 | 4,970.00 | -0.10% | 177,584 |
| Sep 4, 2026 | 5,300.00 | 5,330.00 | 4,900.00 | 4,975.00 | 4,975.00 | -3.68% | 258,024 |
| Sep 3, 2026 | 5,360.00 | 5,950.00 | 5,050.00 | 5,165.00 | 5,165.00 | -4.09% | 644,008 |
| Sep 2, 2026 | 4,775.00 | 6,245.00 | 4,380.00 | 5,385.00 | 5,385.00 | 12.07% | 2,433,923 |
| Sep 1, 2026 | 4,550.00 | 5,465.00 | 4,430.00 | 4,805.00 | 4,805.00 | 5.60% | 1,226,680 |
| Aug 31, 2026 | 4,900.00 | 5,115.00 | 4,500.00 | 4,550.00 | 4,550.00 | -12.08% | 333,245 |
| Aug 28, 2026 | 5,200.00 | 5,800.00 | 4,955.00 | 5,175.00 | 5,175.00 | -1.43% | 1,169,469 |
| Aug 27, 2026 | 6,240.00 | 6,240.00 | 4,750.00 | 5,250.00 | 5,250.00 | 9.38% | 3,788,618 |
| Aug 26, 2026 | 3,645.00 | 4,800.00 | 3,550.00 | 4,800.00 | 4,800.00 | 29.91% | 342,898 |
| Aug 25, 2026 | 3,535.00 | 3,870.00 | 3,350.00 | 3,695.00 | 3,695.00 | 4.53% | 45,388 |
| Aug 24, 2026 | 3,430.00 | 3,535.00 | 3,230.00 | 3,535.00 | 3,535.00 | 1.87% | 41,320 |
| Aug 21, 2026 | 3,600.00 | 3,600.00 | 3,445.00 | 3,470.00 | 3,470.00 | -4.14% | 43,055 |
| Aug 20, 2026 | 3,775.00 | 4,080.00 | 3,585.00 | 3,620.00 | 3,620.00 | -2.16% | 117,709 |
| Aug 19, 2026 | 3,555.00 | 3,750.00 | 3,380.00 | 3,700.00 | 3,700.00 | 0.54% | 62,785 |
| Aug 18, 2026 | 4,030.00 | 4,110.00 | 3,545.00 | 3,680.00 | 3,680.00 | -11.54% | 269,633 |
| Aug 14, 2026 | 4,225.00 | 4,370.00 | 3,875.00 | 4,160.00 | 4,160.00 | -6.94% | 210,214 |
| Aug 13, 2026 | 4,770.00 | 4,870.00 | 4,305.00 | 4,470.00 | 4,470.00 | -5.80% | 182,752 |
| Aug 12, 2026 | 5,025.00 | 5,665.00 | 4,655.00 | 4,745.00 | 4,745.00 | -6.50% | 247,783 |
| Aug 11, 2026 | 4,760.00 | 5,095.00 | 4,760.00 | 5,075.00 | 5,075.00 | 2.53% | 96,895 |
| Aug 10, 2026 | 4,710.00 | 4,970.00 | 4,450.00 | 4,950.00 | 4,950.00 | 5.66% | 153,592 |
| Aug 7, 2026 | 4,550.00 | 4,945.00 | 4,365.00 | 4,685.00 | 4,685.00 | 2.18% | 224,906 |
| Aug 6, 2026 | 4,800.00 | 4,940.00 | 4,510.00 | 4,585.00 | 4,585.00 | -4.28% | 126,577 |
| Aug 5, 2026 | 4,760.00 | 5,020.00 | 4,650.00 | 4,790.00 | 4,790.00 | 0.31% | 206,838 |
| Aug 4, 2026 | 5,100.00 | 5,350.00 | 4,355.00 | 4,775.00 | 4,775.00 | -4.79% | 610,944 |
| Aug 3, 2026 | 5,330.00 | 5,635.00 | 4,850.00 | 5,015.00 | 5,015.00 | -5.91% | 358,687 |
| Jul 31, 2026 | 5,145.00 | 5,530.00 | 4,740.00 | 5,330.00 | 5,330.00 | 5.96% | 575,942 |
| Jul 30, 2026 | 7,000.00 | 7,150.00 | 4,935.00 | 5,030.00 | 5,030.00 | -24.93% | 1,268,963 |
| Jul 29, 2026 | 7,715.00 | 8,180.00 | 5,550.00 | 6,700.00 | 6,700.00 | -0.15% | 2,326,300 |
| Jul 28, 2026 | 5,835.00 | 6,710.00 | 5,680.00 | 6,710.00 | 6,710.00 | 29.91% | 477,941 |
| Jul 27, 2026 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 5,165.00 | 29.94% | 403,146 |
| Jul 24, 2026 | 3,160.00 | 3,975.00 | 2,890.00 | 3,975.00 | 3,975.00 | 29.90% | 213,955 |
| Jul 23, 2026 | 3,225.00 | 3,885.00 | 3,000.00 | 3,060.00 | 3,060.00 | 2.34% | 497,725 |
| Jul 22, 2026 | 3,055.00 | 3,080.00 | 2,880.00 | 2,990.00 | 2,990.00 | -2.13% | 25,525 |
| Jul 21, 2026 | 2,995.00 | 3,060.00 | 2,820.00 | 3,055.00 | 3,055.00 | -0.16% | 29,218 |
| Jul 20, 2026 | 2,940.00 | 3,125.00 | 2,815.00 | 3,060.00 | 3,060.00 | 3.73% | 35,030 |
| Jul 16, 2026 | 3,195.00 | 3,195.00 | 2,805.00 | 2,950.00 | 2,950.00 | -1.67% | 166,513 |
| Jul 15, 2026 | 2,810.00 | 3,050.00 | 2,800.00 | 3,000.00 | 3,000.00 | 3.63% | 14,805 |
| Jul 14, 2026 | 2,925.00 | 3,000.00 | 2,775.00 | 2,895.00 | 2,895.00 | -0.17% | 29,200 |
| Jul 13, 2026 | 2,960.00 | 3,140.00 | 2,710.00 | 2,900.00 | 2,900.00 | 0.87% | 60,505 |
| Jul 10, 2026 | 3,030.00 | 3,195.00 | 2,730.00 | 2,875.00 | 2,875.00 | -5.89% | 205,211 |
| Jul 9, 2026 | 3,345.00 | 3,345.00 | 2,850.00 | 3,055.00 | 3,055.00 | - | 19,182 |
| Jul 8, 2026 | 3,000.00 | 3,085.00 | 2,735.00 | 3,055.00 | 3,055.00 | -0.81% | 16,338 |
| Jul 7, 2026 | 3,090.00 | 3,120.00 | 2,845.00 | 3,080.00 | 3,080.00 | -0.32% | 10,773 |
| Jul 6, 2026 | 3,350.00 | 3,350.00 | 2,750.00 | 3,090.00 | 3,090.00 | 1.48% | 18,887 |