ICH Co., Ltd. (KOSDAQ:368600)
South Korea · Delayed Price · Currency is KRW 1,080.00
+55.00 (5.37%)
At close: May 11, 2026
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,064.00 | 1,085.00 | 1,017.00 | 1,025.00 | 1,025.00 | -3.67% | 163,657 |
| 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% | 327,835 |
| Apr 29, 2026 | 1,173.00 | 1,240.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.27% | 352,126 |
| 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% | 295,319 |
| Apr 22, 2026 | 1,168.00 | 1,230.00 | 1,115.00 | 1,171.00 | 1,171.00 | 0.09% | 380,031 |
| 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% | 1,183,754 |
| Apr 17, 2026 | 1,223.00 | 1,225.00 | 1,111.00 | 1,186.00 | 1,186.00 | -3.03% | 916,067 |
| Apr 16, 2026 | 1,530.00 | 1,586.00 | 1,157.00 | 1,223.00 | 1,223.00 | -16.69% | 2,515,258 |
| Apr 15, 2026 | 1,730.00 | 1,790.00 | 1,354.00 | 1,468.00 | 1,468.00 | -2.39% | 13,016,191 |
| Apr 14, 2026 | 1,228.00 | 1,504.00 | 1,222.00 | 1,504.00 | 1,504.00 | 29.99% | 7,816,003 |
| Apr 13, 2026 | 910.00 | 1,157.00 | 903.00 | 1,157.00 | 1,157.00 | 30.00% | 1,361,265 |
| Apr 10, 2026 | 882.00 | 929.00 | 882.00 | 890.00 | 890.00 | - | 47,782 |
| 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% | 73,923 |
| 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% | 150,333 |
| Apr 2, 2026 | 892.00 | 940.00 | 888.00 | 913.00 | 913.00 | 2.35% | 216,961 |
| Apr 1, 2026 | 871.00 | 950.00 | 871.00 | 892.00 | 892.00 | 2.41% | 120,005 |
| 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% | 129,402 |
| 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 |