IKD Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	18.65	19.17	18.65	18.89	18.89	1.29%	9,360,540
Dec 18, 2025	18.56	18.88	18.50	18.65	18.65	-0.16%	8,344,882
Dec 17, 2025	18.80	18.99	18.34	18.68	18.68	-0.64%	11,765,909
Dec 16, 2025	19.23	19.25	18.65	18.80	18.80	-1.57%	7,459,500
Dec 15, 2025	19.01	19.22	18.95	19.10	19.10	-0.21%	9,366,685
Dec 12, 2025	18.99	19.24	18.82	19.14	19.14	0.47%	8,710,965
Dec 11, 2025	19.21	19.38	19.01	19.05	19.05	-0.78%	9,947,746
Dec 10, 2025	19.21	19.31	18.95	19.20	19.20	-0.57%	10,457,540
Dec 9, 2025	19.41	19.67	19.24	19.31	19.31	-0.72%	9,046,123
Dec 8, 2025	19.75	19.75	19.38	19.45	19.45	-0.92%	14,357,170
Dec 5, 2025	19.21	19.69	19.06	19.63	19.63	1.55%	11,607,980
Dec 4, 2025	18.99	19.38	18.81	19.33	19.33	2.28%	11,242,220
Dec 3, 2025	19.05	19.15	18.72	18.90	18.90	-0.74%	10,434,300
Dec 2, 2025	19.25	19.25	19.01	19.04	19.04	-1.09%	10,177,340
Dec 1, 2025	19.23	19.43	18.93	19.25	19.25	0.16%	13,940,310
Nov 28, 2025	19.40	19.47	19.00	19.22	19.22	-0.93%	10,772,170
Nov 27, 2025	19.46	19.79	19.35	19.40	19.40	-0.41%	15,214,080
Nov 26, 2025	19.20	19.70	19.03	19.48	19.48	1.09%	10,705,060
Nov 25, 2025	19.29	19.64	19.14	19.27	19.27	0.94%	10,145,100
Nov 24, 2025	19.39	19.39	18.70	19.09	19.09	-0.10%	9,831,806
Nov 21, 2025	19.19	19.47	18.92	19.11	19.11	-1.34%	12,544,780
Nov 20, 2025	19.61	19.70	19.16	19.37	19.37	-0.67%	9,777,273
Nov 19, 2025	19.49	19.63	19.33	19.50	19.50	0.15%	9,762,186
Nov 18, 2025	19.40	19.61	19.33	19.47	19.47	-0.10%	9,635,400