Skip to main content
ICD Co., Ltd. (KOSDAQ:040910)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,990.00
-40.00 (-0.66%)
Apr 29, 2026, 3:30 PM KST

ICD Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,910.006,000.005,880.005,990.005,990.00-0.66%48,164
Apr 28, 20265,900.006,030.005,810.006,030.006,030.002.20%76,481
Apr 27, 20266,000.006,070.005,800.005,900.005,900.00-113,814
Apr 24, 20265,990.005,990.005,750.005,900.005,900.000.17%61,374
Apr 23, 20266,200.006,290.005,880.005,890.005,890.00-2.32%172,108
Apr 22, 20265,750.006,180.005,750.006,030.006,030.004.87%294,548
Apr 21, 20265,800.005,990.005,740.005,750.005,750.00-1.37%81,476
Apr 20, 20265,920.006,000.005,710.005,830.005,830.000.69%99,687
Apr 17, 20265,670.005,840.005,610.005,790.005,790.002.12%95,630
Apr 16, 20265,630.005,800.005,470.005,670.005,670.001.43%78,812
Apr 15, 20265,490.005,650.005,420.005,590.005,590.003.14%66,930
Apr 14, 20265,460.005,530.005,320.005,420.005,420.00-61,550
Apr 13, 20265,330.005,590.005,240.005,420.005,420.00-0.37%67,509
Apr 10, 20265,400.005,480.005,170.005,440.005,440.004.41%39,544
Apr 9, 20265,300.005,310.005,130.005,210.005,210.00-1.70%21,466
Apr 8, 20265,120.005,370.005,120.005,300.005,300.004.74%50,712
Apr 7, 20265,070.005,180.005,000.005,060.005,060.00-0.20%40,367
Apr 6, 20265,320.005,320.005,070.005,070.005,070.00-2.87%30,090
Apr 3, 20265,150.005,270.005,010.005,220.005,220.001.95%47,301
Apr 2, 20265,410.005,510.005,000.005,120.005,120.00-6.06%56,844
Apr 1, 20265,580.005,580.005,320.005,450.005,450.005.01%29,402
Mar 31, 20265,450.005,450.005,170.005,190.005,190.00-4.24%80,633
Mar 30, 20265,470.005,600.005,090.005,420.005,420.00-3.04%56,227
Mar 27, 20265,840.005,840.005,490.005,590.005,590.00-4.28%100,122
Mar 26, 20265,960.006,250.005,820.005,840.005,840.00-1.85%180,404
Mar 25, 20265,780.006,000.005,740.005,950.005,950.003.48%97,752
Mar 24, 20265,840.005,840.005,600.005,750.005,750.001.59%89,093
Mar 23, 20265,650.005,840.005,570.005,660.005,660.000.18%134,410
Mar 20, 20265,640.005,740.005,550.005,650.005,650.002.54%79,406
Mar 19, 20265,480.005,560.005,380.005,510.005,510.00-33,307
Mar 18, 20265,480.005,610.005,460.005,510.005,510.00-0.18%35,749
Mar 17, 20265,690.005,740.005,460.005,520.005,520.000.36%54,376
Mar 16, 20265,900.005,900.005,320.005,500.005,500.00-2.31%85,491
Mar 13, 20265,790.005,960.005,480.005,630.005,630.00-154,632
Mar 12, 20265,580.005,680.005,400.005,630.005,630.002.74%89,217
Mar 11, 20265,490.005,580.005,350.005,480.005,480.00-0.18%69,331
Mar 10, 20265,150.005,530.005,150.005,490.005,490.007.44%88,861
Mar 9, 20265,160.005,160.004,900.005,110.005,110.00-0.97%95,698
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