ICH Co., Ltd. (KOSDAQ:368600)
South Korea
· Delayed Price · Currency is KRW 1,187.00
+25.00 (2.15%)
At close: Apr 28, 2026
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,173.00 | 1,240.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.27% | 352,126 |
| Apr 28, 2026 | 1,162.00 | 1,217.00 | 1,135.00 | 1,187.00 | 1,187.00 | 2.15% | 436,259 |
| Apr 27, 2026 | 1,175.00 | 1,195.00 | 1,139.00 | 1,162.00 | 1,162.00 | -1.11% | 328,402 |
| Apr 24, 2026 | 1,155.00 | 1,243.00 | 1,142.00 | 1,175.00 | 1,175.00 | 1.91% | 389,616 |
| Apr 23, 2026 | 1,171.00 | 1,193.00 | 1,132.00 | 1,153.00 | 1,153.00 | -1.54% | 295,319 |
| Apr 22, 2026 | 1,168.00 | 1,230.00 | 1,115.00 | 1,171.00 | 1,171.00 | 0.09% | 380,031 |
| Apr 21, 2026 | 1,191.00 | 1,217.00 | 1,157.00 | 1,170.00 | 1,170.00 | -1.68% | 455,676 |
| Apr 20, 2026 | 1,189.00 | 1,350.00 | 1,152.00 | 1,190.00 | 1,190.00 | 0.34% | 1,183,754 |
| Apr 17, 2026 | 1,223.00 | 1,225.00 | 1,111.00 | 1,186.00 | 1,186.00 | -3.03% | 916,067 |
| Apr 16, 2026 | 1,530.00 | 1,586.00 | 1,157.00 | 1,223.00 | 1,223.00 | -16.69% | 2,515,258 |
| Apr 15, 2026 | 1,730.00 | 1,790.00 | 1,354.00 | 1,468.00 | 1,468.00 | -2.39% | 13,016,191 |
| Apr 14, 2026 | 1,228.00 | 1,504.00 | 1,222.00 | 1,504.00 | 1,504.00 | 29.99% | 7,816,003 |
| Apr 13, 2026 | 910.00 | 1,157.00 | 903.00 | 1,157.00 | 1,157.00 | 30.00% | 1,361,265 |
| Apr 10, 2026 | 882.00 | 929.00 | 882.00 | 890.00 | 890.00 | - | 47,782 |
| Apr 9, 2026 | 930.00 | 930.00 | 890.00 | 890.00 | 890.00 | -2.52% | 69,953 |
| Apr 8, 2026 | 929.00 | 949.00 | 908.00 | 913.00 | 913.00 | -0.44% | 73,923 |
| Apr 7, 2026 | 925.00 | 936.00 | 905.00 | 917.00 | 917.00 | -0.97% | 57,404 |
| Apr 6, 2026 | 930.00 | 930.00 | 904.00 | 926.00 | 926.00 | -0.43% | 94,258 |
| Apr 3, 2026 | 911.00 | 950.00 | 890.00 | 930.00 | 930.00 | 1.86% | 150,333 |
| Apr 2, 2026 | 892.00 | 940.00 | 888.00 | 913.00 | 913.00 | 2.35% | 216,961 |
| Apr 1, 2026 | 871.00 | 950.00 | 871.00 | 892.00 | 892.00 | 2.41% | 120,005 |
| Mar 31, 2026 | 885.00 | 885.00 | 850.00 | 871.00 | 871.00 | -1.80% | 76,248 |
| Mar 30, 2026 | 892.00 | 910.00 | 829.00 | 887.00 | 887.00 | -0.56% | 121,482 |
| Mar 27, 2026 | 848.00 | 915.00 | 832.00 | 892.00 | 892.00 | 5.19% | 129,402 |
| Mar 26, 2026 | 864.00 | 882.00 | 820.00 | 848.00 | 848.00 | -1.85% | 136,498 |
| Mar 25, 2026 | 869.00 | 897.00 | 856.00 | 864.00 | 864.00 | -0.58% | 109,219 |
| Mar 24, 2026 | 870.00 | 897.00 | 868.00 | 869.00 | 869.00 | -0.11% | 122,990 |
| Mar 23, 2026 | 904.00 | 908.00 | 851.00 | 870.00 | 870.00 | -3.76% | 123,233 |
| Mar 20, 2026 | 898.00 | 919.00 | 895.00 | 904.00 | 904.00 | 0.67% | 72,444 |
| Mar 19, 2026 | 899.00 | 929.00 | 881.00 | 898.00 | 898.00 | -0.11% | 126,169 |
| Mar 18, 2026 | 900.00 | 934.00 | 872.00 | 899.00 | 899.00 | -0.11% | 438,013 |
| Mar 17, 2026 | 845.00 | 906.00 | 836.00 | 900.00 | 900.00 | 6.51% | 496,261 |
| Mar 16, 2026 | 820.00 | 868.00 | 797.00 | 845.00 | 845.00 | 5.36% | 353,037 |
| Mar 13, 2026 | 791.00 | 870.00 | 772.00 | 802.00 | 802.00 | 1.39% | 528,529 |
| Mar 12, 2026 | 712.00 | 837.00 | 708.00 | 791.00 | 791.00 | 11.10% | 527,595 |
| Mar 11, 2026 | 730.00 | 771.00 | 712.00 | 712.00 | 712.00 | -2.47% | 139,968 |
| Mar 10, 2026 | 658.00 | 771.00 | 658.00 | 730.00 | 730.00 | 10.94% | 471,476 |
| 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 |