IKD Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.50	13.83	13.48	13.60	13.60	1.42%	12,332,044
Jul 30, 2026	13.36	13.68	13.26	13.41	13.41	0.30%	11,357,067
Jul 29, 2026	12.82	13.44	12.81	13.37	13.37	4.62%	18,327,648
Jul 28, 2026	12.70	12.92	12.46	12.78	12.78	-0.47%	11,064,354
Jul 27, 2026	12.80	13.01	12.71	12.84	12.84	0.71%	9,805,600
Jul 24, 2026	13.05	13.16	12.75	12.75	12.75	-3.41%	13,221,470
Jul 23, 2026	13.11	13.22	12.98	13.20	13.20	-	14,221,814
Jul 22, 2026	13.40	13.40	12.93	13.20	13.20	-1.49%	14,243,715
Jul 21, 2026	13.50	13.66	13.30	13.40	13.40	-0.15%	16,502,350
Jul 20, 2026	13.50	13.78	13.16	13.42	13.42	0.90%	14,034,374
Jul 17, 2026	13.65	13.79	13.26	13.30	13.30	-2.49%	10,797,652
Jul 16, 2026	13.83	13.89	13.58	13.64	13.64	-0.58%	6,855,116
Jul 15, 2026	13.65	13.91	13.55	13.72	13.72	0.96%	8,459,758
Jul 14, 2026	13.22	13.63	13.18	13.59	13.59	2.26%	11,299,807
Jul 13, 2026	13.83	13.83	13.06	13.29	13.29	-4.11%	15,634,642
Jul 10, 2026	13.50	14.17	13.49	13.86	13.86	2.59%	14,450,980
Jul 9, 2026	14.00	14.02	13.35	13.51	13.51	-3.50%	14,893,240
Jul 8, 2026	14.64	14.64	13.96	14.00	14.00	-4.37%	12,211,089
Jul 7, 2026	15.11	15.26	14.53	14.64	14.64	-3.11%	10,600,400
Jul 6, 2026	15.41	15.60	15.11	15.11	15.11	-1.82%	13,174,065
Jul 3, 2026	14.80	15.71	14.72	15.39	15.39	5.34%	23,445,050
Jul 2, 2026	14.58	15.21	14.53	14.61	14.61	-0.34%	13,402,239
Jul 1, 2026	14.73	14.87	14.41	14.66	14.66	-0.81%	11,452,500
Jun 30, 2026	14.47	14.96	14.28	14.78	14.78	2.57%	13,985,521
Jun 29, 2026	14.12	14.71	13.57	14.41	14.41	2.05%	20,205,412
Jun 26, 2026	14.60	14.60	14.11	14.12	14.12	-3.62%	12,272,200
Jun 25, 2026	14.91	14.98	14.51	14.65	14.65	-1.61%	11,750,914
Jun 24, 2026	15.18	15.35	14.87	14.89	14.89	-1.85%	10,099,985
Jun 23, 2026	15.30	15.63	14.98	15.17	15.17	-1.69%	13,931,010
Jun 22, 2026	15.83	15.83	15.07	15.43	15.43	-1.91%	19,453,025
Jun 18, 2026	15.44	15.96	15.35	15.73	15.73	1.88%	18,135,410
Jun 17, 2026	14.80	16.00	14.67	15.44	15.44	4.39%	23,673,180
Jun 16, 2026	14.88	14.98	14.57	14.79	14.79	1.51%	12,512,310
Jun 15, 2026	14.77	15.05	14.77	14.97	14.57	1.56%	10,620,300
Jun 12, 2026	14.59	14.87	14.43	14.74	14.35	2.36%	10,050,230
Jun 11, 2026	14.57	14.57	14.16	14.40	14.02	-1.30%	11,340,360
Jun 10, 2026	14.90	14.96	14.41	14.59	14.20	-2.73%	11,597,860
Jun 9, 2026	15.23	15.27	14.73	15.00	14.60	-0.66%	12,806,814
Jun 8, 2026	15.00	15.28	14.84	15.10	14.70	-1.88%	14,944,703
Jun 5, 2026	15.37	15.75	14.93	15.39	14.98	-0.39%	21,708,770
Jun 4, 2026	15.47	15.79	15.32	15.45	15.04	-0.64%	10,207,640
Jun 3, 2026	15.60	15.92	15.38	15.55	15.13	-0.38%	13,004,630
Jun 2, 2026	15.95	16.04	15.60	15.61	15.19	-0.95%	10,324,480
Jun 1, 2026	15.81	16.09	15.64	15.76	15.34	-1.25%	11,962,940
May 29, 2026	16.62	16.85	15.79	15.96	15.53	-3.62%	22,256,420
May 28, 2026	16.96	16.97	16.30	16.56	16.12	-2.30%	15,356,720
May 27, 2026	17.48	17.70	16.80	16.95	16.50	-3.75%	19,043,380
May 26, 2026	17.67	17.83	17.29	17.61	17.14	-0.79%	16,079,630
May 25, 2026	17.70	17.98	17.58	17.75	17.28	0.80%	14,746,510
May 22, 2026	17.71	17.76	17.36	17.61	17.14	0.63%	18,178,120