IKD Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.31	13.54	13.20	13.27	13.27	-0.23%	8,849,829
Sep 29, 2026	13.57	13.62	13.25	13.30	13.30	-1.63%	8,909,369
Sep 28, 2026	13.66	13.78	13.31	13.52	13.52	-1.10%	10,127,010
Sep 24, 2026	13.93	14.19	13.63	13.67	13.67	-1.58%	11,508,680
Sep 23, 2026	13.96	14.00	13.67	13.89	13.89	-0.50%	13,802,590
Sep 22, 2026	14.54	14.60	13.86	13.96	13.96	-4.05%	24,061,960
Sep 21, 2026	13.93	14.70	13.91	14.55	14.55	3.71%	29,329,165
Sep 18, 2026	13.34	14.35	13.28	14.03	14.03	5.89%	28,434,887
Sep 17, 2026	12.40	13.31	12.32	13.25	13.25	6.77%	20,203,981
Sep 16, 2026	12.66	12.67	12.20	12.41	12.41	-1.74%	12,730,015
Sep 15, 2026	12.84	12.87	12.56	12.63	12.63	-1.33%	5,705,100
Sep 14, 2026	12.77	12.88	12.70	12.80	12.80	0.23%	5,253,289
Sep 11, 2026	12.98	12.98	12.67	12.77	12.77	-1.69%	7,007,638
Sep 10, 2026	13.29	13.29	12.98	12.99	12.99	-2.55%	7,762,100
Sep 9, 2026	13.53	13.57	13.27	13.33	13.33	-1.48%	6,976,800
Sep 8, 2026	13.58	13.65	13.48	13.53	13.53	-0.44%	4,974,228
Sep 7, 2026	13.46	13.66	13.34	13.59	13.59	0.97%	6,629,265
Sep 4, 2026	13.58	13.77	13.45	13.46	13.46	-0.22%	8,443,200
Sep 3, 2026	13.44	13.67	13.35	13.49	13.49	0.45%	6,423,000
Sep 2, 2026	13.45	13.47	13.20	13.43	13.43	-0.59%	5,201,720
Sep 1, 2026	13.38	13.63	13.38	13.51	13.51	0.22%	7,071,911
Aug 31, 2026	13.40	13.53	13.11	13.48	13.48	0.45%	7,907,356
Aug 28, 2026	13.90	14.09	13.42	13.42	13.42	-3.31%	13,120,435
Aug 27, 2026	13.90	13.99	13.80	13.88	13.88	-0.36%	5,956,800
Aug 26, 2026	13.87	14.09	13.86	13.93	13.93	0.58%	6,092,600
Aug 25, 2026	13.85	13.95	13.73	13.85	13.85	0.07%	5,900,699
Aug 24, 2026	13.68	13.89	13.60	13.84	13.84	0.80%	6,569,106
Aug 21, 2026	13.68	13.78	13.52	13.73	13.73	0.59%	5,109,000
Aug 20, 2026	13.75	13.83	13.65	13.65	13.65	-	6,410,267
Aug 19, 2026	14.12	14.21	13.60	13.65	13.65	-3.53%	10,182,011
Aug 18, 2026	14.04	14.21	13.85	14.15	14.15	0.78%	9,355,145
Aug 17, 2026	13.69	14.16	13.68	14.04	14.04	2.63%	11,954,000
Aug 14, 2026	13.84	13.84	13.52	13.68	13.68	-0.80%	8,876,684
Aug 13, 2026	13.92	14.08	13.77	13.79	13.79	-0.79%	10,986,221
Aug 12, 2026	13.95	14.06	13.81	13.90	13.90	0.36%	7,306,940
Aug 11, 2026	13.80	13.98	13.64	13.85	13.85	0.36%	6,750,898
Aug 10, 2026	13.68	13.88	13.50	13.80	13.80	1.10%	7,840,303
Aug 7, 2026	13.78	13.80	13.57	13.65	13.65	-1.02%	8,972,070
Aug 6, 2026	13.97	14.04	13.72	13.79	13.79	-1.50%	9,526,100
Aug 5, 2026	13.91	14.11	13.70	14.00	14.00	0.79%	10,343,200
Aug 4, 2026	14.00	14.08	13.82	13.89	13.89	-0.79%	9,569,364
Aug 3, 2026	13.60	14.10	13.60	14.00	14.00	2.94%	12,295,300
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