IKD Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	17.62	17.76	17.55	17.65	-	0.23%	7,714,074
Mar 10, 2026	17.50	17.85	17.50	17.61	17.61	2.74%	10,451,390
Mar 9, 2026	17.29	17.30	16.61	17.14	17.14	-1.72%	13,613,680
Mar 6, 2026	17.00	17.58	17.00	17.44	17.44	2.17%	8,563,506
Mar 5, 2026	17.20	17.28	16.97	17.07	17.07	0.83%	7,527,500
Mar 4, 2026	17.06	17.35	16.88	16.93	16.93	-1.57%	12,369,320
Mar 3, 2026	17.85	18.03	17.19	17.20	17.20	-3.64%	14,249,560
Mar 2, 2026	18.26	18.35	17.78	17.85	17.85	-3.20%	19,007,323
Feb 27, 2026	18.42	18.47	18.27	18.44	18.44	-	8,673,672
Feb 26, 2026	18.69	18.72	18.30	18.44	18.44	-1.28%	13,340,254
Feb 25, 2026	18.57	18.86	18.50	18.68	18.68	0.59%	10,106,863
Feb 24, 2026	18.80	18.90	18.38	18.57	18.57	0.54%	10,667,780
Feb 13, 2026	18.45	18.78	18.30	18.47	18.47	0.38%	13,518,710
Feb 12, 2026	18.33	18.65	18.00	18.40	18.40	0.38%	13,806,920
Feb 11, 2026	18.64	18.69	18.20	18.33	18.33	-1.29%	12,079,520
Feb 10, 2026	18.80	18.99	18.39	18.57	18.57	-1.59%	15,317,910
Feb 9, 2026	19.35	19.42	18.69	18.87	18.87	-1.46%	17,063,110
Feb 6, 2026	19.23	19.44	18.81	19.15	19.15	-0.73%	12,678,700
Feb 5, 2026	19.65	19.70	19.07	19.29	19.29	-1.53%	10,875,837
Feb 4, 2026	18.71	19.91	18.68	19.59	19.59	4.48%	27,591,270
Feb 3, 2026	18.60	18.93	18.21	18.75	18.75	1.57%	16,299,160
Feb 2, 2026	19.08	19.25	18.45	18.46	18.46	-3.75%	13,083,400
Jan 30, 2026	19.28	19.45	18.75	19.18	19.18	-0.67%	11,189,200
Jan 29, 2026	19.10	19.94	18.92	19.31	19.31	1.26%	17,473,980
Jan 28, 2026	19.45	19.52	18.98	19.07	19.07	-1.85%	11,230,950
Jan 27, 2026	19.57	19.66	18.96	19.43	19.43	-1.07%	12,406,400
Jan 26, 2026	20.58	20.69	19.40	19.64	19.64	-4.15%	23,150,979
Jan 23, 2026	19.99	20.64	19.99	20.49	20.49	2.60%	24,298,810
Jan 22, 2026	20.35	20.48	19.91	19.97	19.97	-1.53%	15,335,870
Jan 21, 2026	19.95	20.59	19.90	20.28	20.28	1.05%	13,818,930
Jan 20, 2026	20.29	20.48	19.87	20.07	20.07	-1.08%	13,111,305
Jan 19, 2026	20.46	20.68	20.24	20.29	20.29	-	16,962,291
Jan 16, 2026	19.67	20.58	19.57	20.29	20.29	3.52%	30,374,086
Jan 15, 2026	19.55	19.79	19.42	19.60	19.60	0.15%	8,906,256
Jan 14, 2026	19.94	20.08	19.42	19.57	19.57	-1.86%	16,304,400
Jan 13, 2026	20.20	20.36	19.82	19.94	19.94	-1.19%	14,639,790
Jan 12, 2026	20.29	20.40	20.05	20.18	20.18	-0.59%	14,774,230
Jan 9, 2026	20.37	20.83	20.15	20.30	20.30	-0.73%	16,207,910
Jan 8, 2026	19.82	20.60	19.81	20.45	20.45	2.66%	18,118,306
Jan 7, 2026	20.00	20.13	19.88	19.92	19.92	-0.99%	13,617,340
Jan 6, 2026	20.11	20.35	20.00	20.12	20.12	-0.74%	16,065,495
Jan 5, 2026	20.07	20.36	19.88	20.27	20.27	0.85%	17,011,980
Dec 31, 2025	20.16	20.38	19.87	20.10	20.10	1.16%	21,224,250
Dec 30, 2025	19.12	20.06	19.09	19.87	19.87	3.44%	19,292,000
Dec 29, 2025	19.37	19.58	19.18	19.21	19.21	-0.93%	9,630,745
Dec 26, 2025	19.24	19.75	19.15	19.39	19.39	0.67%	14,115,320
Dec 25, 2025	18.95	19.46	18.89	19.26	19.26	1.64%	17,921,930
Dec 24, 2025	18.60	19.09	18.55	18.95	18.95	1.50%	9,968,234
Dec 23, 2025	18.54	18.89	18.49	18.67	18.67	0.70%	8,763,465
Dec 22, 2025	18.52	18.67	18.20	18.54	18.54	-1.85%	17,014,640