ICH Co., Ltd. (KOSDAQ:368600)
South Korea
· Delayed Price · Currency is KRW 709.00
+47.00 (7.10%)
At close: Mar 6, 2026
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 709.00 | 709.00 | 637.00 | 658.00 | 658.00 | -7.19% | 195,091 |
| Mar 6, 2026 | 662.00 | 722.00 | 636.00 | 709.00 | 709.00 | 7.10% | 465,547 |
| Mar 5, 2026 | 629.00 | 691.00 | 629.00 | 662.00 | 662.00 | 5.25% | 285,007 |
| Mar 4, 2026 | 705.00 | 707.00 | 621.00 | 629.00 | 629.00 | -13.72% | 586,990 |
| Mar 3, 2026 | 771.00 | 777.00 | 716.00 | 729.00 | 729.00 | -6.18% | 282,245 |
| Feb 27, 2026 | 842.00 | 848.00 | 759.00 | 777.00 | 777.00 | -7.72% | 785,057 |
| Feb 26, 2026 | 895.00 | 917.00 | 842.00 | 842.00 | 842.00 | -6.13% | 678,808 |
| Feb 25, 2026 | 890.00 | 920.00 | 870.00 | 897.00 | 897.00 | 0.67% | 500,915 |
| Feb 24, 2026 | 899.00 | 910.00 | 855.00 | 891.00 | 891.00 | -0.78% | 571,674 |
| Feb 23, 2026 | 949.00 | 988.00 | 870.00 | 898.00 | 898.00 | -24.03% | 4,106,749 |
| Feb 20, 2026 | 1,225.00 | 1,270.00 | 1,165.00 | 1,182.00 | 1,182.00 | -3.51% | 85,230 |
| Feb 19, 2026 | 1,175.00 | 1,257.00 | 1,165.00 | 1,225.00 | 1,225.00 | 4.26% | 91,986 |
| Feb 13, 2026 | 1,227.00 | 1,227.00 | 1,166.00 | 1,175.00 | 1,175.00 | -4.86% | 112,634 |
| Feb 12, 2026 | 1,240.00 | 1,288.00 | 1,200.00 | 1,235.00 | 1,235.00 | -1.44% | 69,178 |
| Feb 11, 2026 | 1,239.00 | 1,319.00 | 1,190.00 | 1,253.00 | 1,253.00 | 1.13% | 205,547 |
| Feb 10, 2026 | 1,171.00 | 1,268.00 | 1,091.00 | 1,239.00 | 1,239.00 | 5.81% | 354,914 |
| Feb 9, 2026 | 1,140.00 | 1,385.00 | 1,140.00 | 1,171.00 | 1,171.00 | 3.08% | 1,000,278 |
| Feb 6, 2026 | 1,111.00 | 1,136.00 | 1,001.00 | 1,136.00 | 1,136.00 | 1.43% | 164,329 |
| Feb 5, 2026 | 1,132.00 | 1,150.00 | 1,090.00 | 1,120.00 | 1,120.00 | -1.06% | 104,077 |
| Feb 4, 2026 | 1,030.00 | 1,155.00 | 1,015.00 | 1,132.00 | 1,132.00 | 10.12% | 327,535 |
| Feb 3, 2026 | 993.00 | 1,030.00 | 989.00 | 1,028.00 | 1,028.00 | 2.80% | 90,393 |
| Feb 2, 2026 | 993.00 | 1,042.00 | 993.00 | 1,000.00 | 1,000.00 | -0.50% | 92,506 |
| Jan 30, 2026 | 1,060.00 | 1,060.00 | 975.00 | 1,005.00 | 1,005.00 | -4.65% | 168,140 |
| Jan 29, 2026 | 1,141.00 | 1,141.00 | 1,027.00 | 1,054.00 | 1,054.00 | -7.54% | 357,826 |
| Jan 28, 2026 | 1,165.00 | 1,166.00 | 1,103.00 | 1,140.00 | 1,140.00 | -1.21% | 137,915 |
| Jan 27, 2026 | 1,100.00 | 1,173.00 | 1,093.00 | 1,154.00 | 1,154.00 | -0.52% | 179,137 |
| Jan 26, 2026 | 1,248.00 | 1,318.00 | 1,100.00 | 1,160.00 | 1,160.00 | -6.15% | 497,536 |
| Jan 23, 2026 | 1,090.00 | 1,305.00 | 1,026.00 | 1,236.00 | 1,236.00 | 19.19% | 2,680,192 |
| Jan 22, 2026 | 1,021.00 | 1,047.00 | 1,014.00 | 1,037.00 | 1,037.00 | 1.57% | 93,567 |
| Jan 21, 2026 | 1,002.00 | 1,075.00 | 992.00 | 1,021.00 | 1,021.00 | 1.90% | 146,355 |
| Jan 20, 2026 | 1,000.00 | 1,050.00 | 968.00 | 1,002.00 | 1,002.00 | 0.20% | 157,788 |
| Jan 19, 2026 | 1,028.00 | 1,028.00 | 950.00 | 1,000.00 | 1,000.00 | -0.60% | 216,312 |
| Jan 16, 2026 | 944.00 | 1,189.00 | 944.00 | 1,006.00 | 1,006.00 | 7.02% | 2,025,669 |
| Jan 15, 2026 | 1,040.00 | 1,040.00 | 915.00 | 940.00 | 940.00 | -8.65% | 265,315 |
| Jan 14, 2026 | 1,057.00 | 1,080.00 | 1,013.00 | 1,029.00 | 1,029.00 | -2.65% | 138,178 |
| Jan 13, 2026 | 1,085.00 | 1,086.00 | 1,057.00 | 1,057.00 | 1,057.00 | - | 60,462 |
| Jan 12, 2026 | 1,140.00 | 1,169.00 | 1,057.00 | 1,057.00 | 1,057.00 | -6.87% | 96,413 |
| Jan 9, 2026 | 1,156.00 | 1,195.00 | 1,109.00 | 1,135.00 | 1,135.00 | -1.82% | 63,255 |
| Jan 8, 2026 | 1,192.00 | 1,257.00 | 1,148.00 | 1,156.00 | 1,156.00 | -4.07% | 41,384 |
| Jan 7, 2026 | 1,190.00 | 1,210.00 | 1,140.00 | 1,205.00 | 1,205.00 | 0.42% | 36,849 |
| Jan 6, 2026 | 1,237.00 | 1,247.00 | 1,197.00 | 1,200.00 | 1,200.00 | -3.77% | 25,859 |
| Jan 5, 2026 | 1,234.00 | 1,250.00 | 1,143.00 | 1,247.00 | 1,247.00 | 1.05% | 107,516 |
| Jan 2, 2026 | 1,185.00 | 1,243.00 | 1,185.00 | 1,234.00 | 1,234.00 | 4.14% | 108,448 |
| Dec 30, 2025 | 1,212.00 | 1,212.00 | 1,160.00 | 1,185.00 | 1,185.00 | -1.90% | 62,867 |
| Dec 29, 2025 | 1,157.00 | 1,220.00 | 1,110.00 | 1,208.00 | 1,208.00 | 4.41% | 105,682 |
| Dec 26, 2025 | 1,248.00 | 1,250.00 | 1,153.00 | 1,157.00 | 1,157.00 | -4.06% | 190,464 |
| Dec 24, 2025 | 1,433.00 | 1,438.00 | 1,200.00 | 1,206.00 | 1,206.00 | -20.61% | 1,214,486 |
| Dec 23, 2025 | 1,290.00 | 1,519.00 | 1,290.00 | 1,519.00 | 1,519.00 | 16.85% | 1,487,906 |
| Dec 22, 2025 | 1,306.00 | 1,351.00 | 1,256.00 | 1,300.00 | 1,167.54 | -0.46% | 106,271 |
| Dec 19, 2025 | 1,338.00 | 1,355.00 | 1,294.00 | 1,306.00 | 1,172.93 | -3.62% | 32,753 |
| Dec 18, 2025 | 1,362.00 | 1,372.00 | 1,338.00 | 1,355.00 | 1,216.94 | -1.02% | 20,981 |
| Dec 17, 2025 | 1,345.00 | 1,381.00 | 1,345.00 | 1,369.00 | 1,229.51 | 1.41% | 24,861 |
| Dec 16, 2025 | 1,362.00 | 1,368.00 | 1,312.00 | 1,350.00 | 1,212.45 | -0.88% | 28,267 |
| Dec 15, 2025 | 1,439.00 | 1,471.00 | 1,359.00 | 1,362.00 | 1,223.23 | -6.52% | 53,464 |
| Dec 12, 2025 | 1,468.00 | 1,481.00 | 1,434.00 | 1,457.00 | 1,308.55 | -0.75% | 16,605 |
| Dec 11, 2025 | 1,508.00 | 1,522.00 | 1,462.00 | 1,468.00 | 1,318.43 | -2.65% | 11,948 |
| Dec 10, 2025 | 1,470.00 | 1,530.00 | 1,454.00 | 1,508.00 | 1,354.35 | 2.59% | 18,695 |
| Dec 9, 2025 | 1,451.00 | 1,479.00 | 1,450.00 | 1,470.00 | 1,320.22 | - | 21,201 |
| Dec 8, 2025 | 1,509.00 | 1,510.00 | 1,470.00 | 1,470.00 | 1,320.22 | -4.17% | 34,667 |
| Dec 5, 2025 | 1,450.00 | 1,570.00 | 1,434.00 | 1,534.00 | 1,377.70 | 6.45% | 75,009 |
| Dec 4, 2025 | 1,438.00 | 1,466.00 | 1,400.00 | 1,441.00 | 1,294.18 | -0.83% | 25,299 |
| Dec 3, 2025 | 1,404.00 | 1,472.00 | 1,402.00 | 1,453.00 | 1,304.95 | 3.49% | 35,386 |
| Dec 2, 2025 | 1,451.00 | 1,451.00 | 1,395.00 | 1,404.00 | 1,260.95 | -4.42% | 30,221 |
| Dec 1, 2025 | 1,433.00 | 1,483.00 | 1,425.00 | 1,469.00 | 1,319.32 | 1.66% | 43,844 |
| Nov 28, 2025 | 1,437.00 | 1,463.00 | 1,325.00 | 1,445.00 | 1,297.77 | -0.62% | 54,668 |
| Nov 27, 2025 | 1,354.00 | 1,466.00 | 1,325.00 | 1,454.00 | 1,305.85 | 8.75% | 112,470 |
| Nov 26, 2025 | 1,273.00 | 1,337.00 | 1,268.00 | 1,337.00 | 1,200.77 | 5.28% | 70,646 |
| Nov 25, 2025 | 1,217.00 | 1,295.00 | 1,217.00 | 1,270.00 | 1,140.60 | 4.70% | 131,916 |
| Nov 24, 2025 | 1,522.00 | 1,527.00 | 1,161.00 | 1,213.00 | 1,089.41 | -23.95% | 550,142 |
| Nov 21, 2025 | 1,645.00 | 1,770.00 | 1,545.00 | 1,595.00 | 1,432.49 | -3.04% | 82,579 |
| Nov 20, 2025 | 1,774.00 | 1,774.00 | 1,613.00 | 1,645.00 | 1,477.39 | -7.27% | 77,015 |
| Nov 19, 2025 | 1,775.00 | 1,788.00 | 1,721.00 | 1,774.00 | 1,593.25 | -0.89% | 16,425 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,777.00 | 1,790.00 | 1,607.62 | -3.61% | 33,258 |
| Nov 17, 2025 | 1,875.00 | 1,891.00 | 1,834.00 | 1,857.00 | 1,667.79 | -1.80% | 12,545 |
| Nov 14, 2025 | 1,861.00 | 1,919.00 | 1,861.00 | 1,891.00 | 1,698.33 | -2.22% | 9,118 |
| Nov 13, 2025 | 1,899.00 | 2,020.00 | 1,870.00 | 1,934.00 | 1,736.94 | 1.84% | 33,958 |
| Nov 12, 2025 | 1,915.00 | 1,919.00 | 1,899.00 | 1,899.00 | 1,705.51 | -0.84% | 13,072 |
| Nov 11, 2025 | 1,870.00 | 1,921.00 | 1,870.00 | 1,915.00 | 1,719.88 | 2.41% | 20,804 |
| Nov 10, 2025 | 1,820.00 | 1,915.00 | 1,818.00 | 1,870.00 | 1,679.47 | 1.36% | 21,346 |
| Nov 7, 2025 | 1,897.00 | 1,897.00 | 1,829.00 | 1,845.00 | 1,657.01 | -3.91% | 13,493 |
| Nov 6, 2025 | 1,857.00 | 1,947.00 | 1,857.00 | 1,920.00 | 1,724.37 | 2.56% | 18,726 |
| Nov 5, 2025 | 1,906.00 | 1,995.00 | 1,810.00 | 1,872.00 | 1,681.26 | -2.25% | 35,560 |
| Nov 4, 2025 | 2,000.00 | 2,000.00 | 1,907.00 | 1,915.00 | 1,719.88 | -5.20% | 54,709 |
| Nov 3, 2025 | 2,105.00 | 2,105.00 | 2,020.00 | 2,020.00 | 1,814.18 | -4.04% | 39,875 |
| Oct 31, 2025 | 2,085.00 | 2,120.00 | 2,055.00 | 2,105.00 | 1,890.52 | 0.96% | 32,621 |
| Oct 30, 2025 | 2,160.00 | 2,160.00 | 2,045.00 | 2,085.00 | 1,872.56 | -3.47% | 50,987 |
| Oct 29, 2025 | 2,190.00 | 2,230.00 | 2,130.00 | 2,160.00 | 1,939.92 | -1.37% | 39,878 |
| Oct 28, 2025 | 2,240.00 | 2,240.00 | 2,175.00 | 2,190.00 | 1,966.86 | -2.23% | 11,581 |
| Oct 27, 2025 | 2,240.00 | 2,305.00 | 2,160.00 | 2,240.00 | 2,011.77 | -1.10% | 10,009 |
| Oct 24, 2025 | 2,300.00 | 2,300.00 | 2,145.00 | 2,265.00 | 2,034.22 | 2.95% | 47,957 |
| Oct 23, 2025 | 2,240.00 | 2,255.00 | 2,200.00 | 2,200.00 | 1,975.84 | -1.79% | 10,850 |
| Oct 22, 2025 | 2,175.00 | 2,295.00 | 2,175.00 | 2,240.00 | 2,011.77 | 2.28% | 21,229 |
| Oct 21, 2025 | 2,215.00 | 2,250.00 | 2,190.00 | 2,190.00 | 1,966.86 | -0.90% | 19,288 |
| Oct 20, 2025 | 2,165.00 | 2,235.00 | 2,140.00 | 2,210.00 | 1,984.82 | 2.31% | 22,201 |
| Oct 17, 2025 | 2,240.00 | 2,240.00 | 2,130.00 | 2,160.00 | 1,939.92 | -4.64% | 85,771 |
| Oct 16, 2025 | 2,265.00 | 2,270.00 | 2,210.00 | 2,265.00 | 2,034.22 | - | 10,775 |
| Oct 15, 2025 | 2,260.00 | 2,360.00 | 2,240.00 | 2,265.00 | 2,034.22 | 0.22% | 6,889 |
| Oct 14, 2025 | 2,335.00 | 2,355.00 | 2,260.00 | 2,260.00 | 2,029.73 | -4.24% | 11,658 |
| Oct 13, 2025 | 2,385.00 | 2,385.00 | 2,225.00 | 2,360.00 | 2,119.54 | -1.26% | 18,771 |
| Oct 10, 2025 | 2,345.00 | 2,405.00 | 2,220.00 | 2,390.00 | 2,146.48 | 1.92% | 19,574 |