IKD Co., Ltd. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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