ICH Co., Ltd. (KOSDAQ:368600)
South Korea · Delayed Price · Currency is KRW 744.00
+3.00 (0.40%)
At close: May 29, 2026
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 991.00 | 1,021.00 | 916.00 | 959.00 | 959.00 | -3.13% | 155,723 |
| May 18, 2026 | 1,050.00 | 1,064.00 | 916.00 | 990.00 | 990.00 | -5.71% | 223,460 |
| May 15, 2026 | 1,073.00 | 1,083.00 | 1,010.00 | 1,050.00 | 1,050.00 | -2.14% | 234,744 |
| May 14, 2026 | 1,151.00 | 1,151.00 | 1,064.00 | 1,073.00 | 1,073.00 | -7.66% | 315,912 |
| May 13, 2026 | 1,025.00 | 1,218.00 | 1,010.00 | 1,162.00 | 1,162.00 | 13.37% | 1,277,781 |
| May 12, 2026 | 1,078.00 | 1,085.00 | 1,005.00 | 1,025.00 | 1,025.00 | -5.09% | 198,771 |
| May 11, 2026 | 1,025.00 | 1,133.00 | 995.00 | 1,080.00 | 1,080.00 | 5.37% | 516,817 |
| May 8, 2026 | 1,064.00 | 1,085.00 | 1,017.00 | 1,025.00 | 1,025.00 | -3.67% | 168,172 |
| May 7, 2026 | 1,119.00 | 1,123.00 | 1,034.00 | 1,064.00 | 1,064.00 | -4.74% | 303,026 |
| May 6, 2026 | 1,203.00 | 1,203.00 | 1,101.00 | 1,117.00 | 1,117.00 | -7.15% | 421,564 |
| May 4, 2026 | 1,170.00 | 1,287.00 | 1,170.00 | 1,203.00 | 1,203.00 | 3.00% | 506,173 |
| Apr 30, 2026 | 1,165.00 | 1,211.00 | 1,150.00 | 1,168.00 | 1,168.00 | 0.69% | 327,840 |
| Apr 29, 2026 | 1,173.00 | 1,240.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.27% | 355,959 |
| Apr 28, 2026 | 1,162.00 | 1,217.00 | 1,135.00 | 1,187.00 | 1,187.00 | 2.15% | 436,259 |
| Apr 27, 2026 | 1,175.00 | 1,195.00 | 1,139.00 | 1,162.00 | 1,162.00 | -1.11% | 328,402 |
| Apr 24, 2026 | 1,155.00 | 1,243.00 | 1,142.00 | 1,175.00 | 1,175.00 | 1.91% | 389,616 |
| Apr 23, 2026 | 1,171.00 | 1,193.00 | 1,132.00 | 1,153.00 | 1,153.00 | -1.54% | 295,816 |
| Apr 22, 2026 | 1,168.00 | 1,230.00 | 1,115.00 | 1,171.00 | 1,171.00 | 0.09% | 380,649 |
| Apr 21, 2026 | 1,191.00 | 1,217.00 | 1,157.00 | 1,170.00 | 1,170.00 | -1.68% | 455,676 |
| Apr 20, 2026 | 1,189.00 | 1,350.00 | 1,152.00 | 1,190.00 | 1,190.00 | 0.34% | 1,184,643 |
| Apr 17, 2026 | 1,223.00 | 1,225.00 | 1,111.00 | 1,186.00 | 1,186.00 | -3.03% | 920,182 |
| Apr 16, 2026 | 1,530.00 | 1,586.00 | 1,157.00 | 1,223.00 | 1,223.00 | -16.69% | 2,520,582 |
| Apr 15, 2026 | 1,730.00 | 1,790.00 | 1,354.00 | 1,468.00 | 1,468.00 | -2.39% | 13,026,110 |
| Apr 14, 2026 | 1,228.00 | 1,504.00 | 1,222.00 | 1,504.00 | 1,504.00 | 29.99% | 7,816,157 |
| Apr 13, 2026 | 910.00 | 1,157.00 | 903.00 | 1,157.00 | 1,157.00 | 30.00% | 1,361,308 |
| Apr 10, 2026 | 882.00 | 929.00 | 882.00 | 890.00 | 890.00 | - | 48,221 |
| Apr 9, 2026 | 930.00 | 930.00 | 890.00 | 890.00 | 890.00 | -2.52% | 69,953 |
| Apr 8, 2026 | 929.00 | 949.00 | 908.00 | 913.00 | 913.00 | -0.44% | 73,943 |
| Apr 7, 2026 | 925.00 | 936.00 | 905.00 | 917.00 | 917.00 | -0.97% | 57,404 |
| Apr 6, 2026 | 930.00 | 930.00 | 904.00 | 926.00 | 926.00 | -0.43% | 94,258 |
| Apr 3, 2026 | 911.00 | 950.00 | 890.00 | 930.00 | 930.00 | 1.86% | 150,993 |
| Apr 2, 2026 | 892.00 | 940.00 | 888.00 | 913.00 | 913.00 | 2.35% | 218,965 |
| Apr 1, 2026 | 871.00 | 950.00 | 871.00 | 892.00 | 892.00 | 2.41% | 120,441 |
| Mar 31, 2026 | 885.00 | 885.00 | 850.00 | 871.00 | 871.00 | -1.80% | 76,248 |
| Mar 30, 2026 | 892.00 | 910.00 | 829.00 | 887.00 | 887.00 | -0.56% | 121,482 |
| Mar 27, 2026 | 848.00 | 915.00 | 832.00 | 892.00 | 892.00 | 5.19% | 129,442 |
| Mar 26, 2026 | 864.00 | 882.00 | 820.00 | 848.00 | 848.00 | -1.85% | 136,548 |
| 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% | 122,991 |
| 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% | 72,456 |
| Mar 19, 2026 | 899.00 | 929.00 | 881.00 | 898.00 | 898.00 | -0.11% | 126,174 |
| Mar 18, 2026 | 900.00 | 934.00 | 872.00 | 899.00 | 899.00 | -0.11% | 438,204 |