Skip to main content
ICD Co., Ltd. (KOSDAQ:040910)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,110.00
-50.00 (-0.97%)
Mar 9, 2026, 3:30 PM KST

ICD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,090.005,230.004,900.005,160.005,160.001.38%54,793
Mar 5, 20264,750.005,200.004,750.005,090.005,090.0013.49%92,090
Mar 4, 20264,970.004,970.004,460.004,485.004,485.00-10.48%164,387
Mar 3, 20265,380.005,440.005,010.005,010.005,010.00-7.22%108,617
Feb 27, 20265,200.005,500.005,050.005,400.005,400.003.25%142,560
Feb 26, 20265,000.005,410.005,000.005,230.005,230.004.60%144,214
Feb 25, 20265,150.005,300.004,890.005,000.005,000.002.25%168,429
Feb 24, 20264,960.004,960.004,690.004,890.004,890.00-1.41%68,476
Feb 23, 20264,895.004,985.004,720.004,960.004,960.001.33%67,738
Feb 20, 20265,000.005,010.004,815.004,895.004,895.00-1.90%72,875
Feb 19, 20264,310.005,040.004,310.004,990.004,990.0015.78%198,565
Feb 13, 20264,595.004,595.004,180.004,310.004,310.00-3.79%74,294
Feb 12, 20264,735.004,760.004,400.004,480.004,480.00-3.55%77,799
Feb 11, 20264,630.004,755.004,540.004,645.004,645.000.32%58,063
Feb 10, 20264,660.004,660.004,505.004,630.004,630.001.76%111,275
Feb 9, 20264,200.004,550.004,162.004,550.004,550.008.59%153,998
Feb 6, 20264,130.004,200.003,915.004,190.004,190.001.45%42,159
Feb 5, 20264,065.004,250.004,030.004,130.004,130.000.12%58,754
Feb 4, 20264,045.004,140.003,950.004,125.004,125.001.85%64,550
Feb 3, 20264,070.004,115.003,965.004,050.004,050.00-0.37%34,381
Feb 2, 20264,050.004,070.003,915.004,065.004,065.00-0.37%54,113
Jan 30, 20264,170.004,205.004,000.004,080.004,080.00-2.16%52,877
Jan 29, 20264,150.004,175.003,995.004,170.004,170.002.96%63,253
Jan 28, 20264,015.004,175.004,005.004,050.004,050.000.87%72,275
Jan 27, 20263,950.004,020.003,880.004,015.004,015.001.65%49,538
Jan 26, 20263,815.003,965.003,815.003,950.003,950.003.54%82,065
Jan 23, 20263,870.003,890.003,735.003,815.003,815.00-1.42%75,932
Jan 22, 20263,830.003,900.003,715.003,870.003,870.000.52%36,749
Jan 21, 20263,905.003,905.003,720.003,850.003,850.00-1.41%63,720
Jan 20, 20263,880.003,965.003,850.003,905.003,905.000.64%40,879
Jan 19, 20263,920.003,920.003,845.003,880.003,880.00-1.02%41,229
Jan 16, 20263,915.004,060.003,855.003,920.003,920.001.69%24,560
Jan 15, 20263,900.003,915.003,775.003,855.003,855.00-1.28%38,627
Jan 14, 20263,910.003,915.003,830.003,905.003,905.00-0.13%26,221
Jan 13, 20263,865.003,920.003,790.003,910.003,910.002.62%40,186
Jan 12, 20263,885.003,905.003,800.003,810.003,810.00-1.80%36,016
Jan 9, 20263,780.003,995.003,735.003,880.003,880.002.65%50,949
Jan 8, 20263,980.003,980.003,775.003,780.003,780.00-3.57%57,816
Jan 7, 20264,000.004,145.003,880.003,920.003,920.00-2.00%37,417
Jan 6, 20263,970.004,000.003,920.004,000.004,000.000.76%25,780
Jan 5, 20263,995.004,160.003,965.003,970.003,970.00-0.63%38,028
Jan 2, 20263,885.003,995.003,840.003,995.003,995.002.83%42,619
Dec 30, 20253,945.003,960.003,865.003,885.003,885.00-0.38%16,076
Dec 29, 20253,910.003,925.003,845.003,900.003,900.000.78%18,019
Dec 26, 20253,920.003,920.003,850.003,870.003,870.000.26%18,734
Dec 24, 20253,900.003,935.003,835.003,860.003,860.00-0.39%23,319
Dec 23, 20253,985.003,985.003,855.003,875.003,875.00-1.40%31,245
Dec 22, 20253,915.004,020.003,810.003,930.003,930.000.38%19,501
Dec 19, 20253,905.003,945.003,840.003,915.003,915.00-0.25%22,532
Dec 18, 20253,935.003,935.003,845.003,925.003,925.00-0.25%23,582
Dec 17, 20253,905.003,950.003,885.003,935.003,935.00-33,376
Dec 16, 20254,000.004,005.003,905.003,935.003,935.00-2.11%24,544
Dec 15, 20253,970.004,065.003,910.004,020.004,020.00-31,771
Dec 12, 20254,110.004,110.004,005.004,020.004,020.00-2.19%16,514
Dec 11, 20253,990.004,300.003,990.004,110.004,110.002.88%38,582
Dec 10, 20253,920.004,020.003,920.003,995.003,995.00-0.50%26,080
Dec 9, 20253,995.004,070.003,970.004,015.004,015.000.50%15,384
Dec 8, 20254,065.004,065.003,965.003,995.003,995.00-1.72%23,083
Dec 5, 20253,995.004,065.003,905.004,065.004,065.001.75%37,858
Dec 4, 20254,140.004,140.003,950.003,995.003,995.00-3.50%31,001
Dec 3, 20254,090.004,170.004,045.004,140.004,140.003.50%30,252
Dec 2, 20254,035.004,170.003,890.004,000.004,000.00-0.99%54,206
Dec 1, 20253,960.004,120.003,960.004,040.004,040.002.02%23,423
Nov 28, 20253,910.004,015.003,850.003,960.003,960.001.28%12,350
Nov 27, 20253,930.004,020.003,880.003,910.003,910.00-1.39%18,694
Nov 26, 20253,850.003,995.003,760.003,965.003,965.004.89%35,012
Nov 25, 20253,855.003,945.003,765.003,780.003,780.00-0.53%27,648
Nov 24, 20253,900.003,910.003,755.003,800.003,800.00-1.94%35,630
Nov 21, 20253,975.004,020.003,850.003,875.003,875.00-4.20%50,679
Nov 20, 20253,965.004,075.003,950.004,045.004,045.002.15%22,403
Nov 19, 20253,960.004,040.003,840.003,960.003,960.00-0.38%35,529
Nov 18, 20254,130.004,130.003,930.003,975.003,975.00-3.75%96,626
Nov 17, 20254,335.004,375.004,060.004,130.004,130.00-4.51%98,749
Nov 14, 20254,580.004,590.004,300.004,325.004,325.00-6.89%66,441
Nov 13, 20254,660.004,780.004,530.004,645.004,645.00-0.11%22,200
Nov 12, 20254,605.004,685.004,560.004,650.004,650.000.98%17,538
Nov 11, 20254,650.004,855.004,600.004,605.004,605.00-0.97%58,909
Nov 10, 20254,600.004,690.004,505.004,650.004,650.001.09%44,776
Nov 7, 20254,750.004,750.004,500.004,600.004,600.00-3.87%52,193
Nov 6, 20254,740.004,940.004,605.004,785.004,785.005.86%72,058
Nov 5, 20254,740.004,740.004,490.004,520.004,520.00-4.64%91,400
Nov 4, 20254,880.004,955.004,650.004,740.004,740.00-2.87%61,643
Nov 3, 20254,750.005,000.004,510.004,880.004,880.005.06%153,502
Oct 31, 20254,660.004,665.004,550.004,645.004,645.00-0.32%48,533
Oct 30, 20255,000.005,000.004,625.004,660.004,660.00-4.41%72,678
Oct 29, 20254,775.005,000.004,685.004,875.004,875.002.09%103,073
Oct 28, 20254,675.004,785.004,605.004,775.004,775.002.14%67,042
Oct 27, 20254,640.004,740.004,500.004,675.004,675.002.30%83,591
Oct 24, 20254,240.004,665.004,240.004,570.004,570.008.29%160,313
Oct 23, 20254,360.004,360.004,085.004,220.004,220.00-0.47%31,377
Oct 22, 20254,115.004,245.004,010.004,240.004,240.003.04%27,483
Oct 21, 20254,250.004,295.004,100.004,115.004,115.00-3.18%33,870
Oct 20, 20254,130.004,290.004,130.004,250.004,250.002.91%19,330
Oct 17, 20254,320.004,355.004,090.004,130.004,130.00-5.17%80,407
Oct 16, 20254,440.004,445.004,350.004,355.004,355.00-1.91%25,951
Oct 15, 20254,285.004,450.004,285.004,440.004,440.002.42%28,585
Oct 14, 20254,400.004,520.004,280.004,335.004,335.00-0.57%46,827
Oct 13, 20254,405.004,490.004,285.004,360.004,360.00-1.02%43,635
Oct 10, 20254,480.004,580.004,350.004,405.004,405.00-1.78%69,210
Oct 2, 20254,500.004,575.004,455.004,485.004,485.001.13%48,579