ICH Co., Ltd. (KOSDAQ:368600)
South Korea
· Delayed Price · Currency is KRW 1,534.00
+93.00 (6.45%)
At close: Dec 5, 2025
ICH Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,450.00 | 1,570.00 | 1,434.00 | 1,534.00 | 1,534.00 | 6.45% | 74,932 |
| Dec 4, 2025 | 1,438.00 | 1,466.00 | 1,400.00 | 1,441.00 | 1,441.00 | -0.83% | 25,299 |
| Dec 3, 2025 | 1,404.00 | 1,472.00 | 1,402.00 | 1,453.00 | 1,453.00 | 3.49% | 35,386 |
| Dec 2, 2025 | 1,451.00 | 1,451.00 | 1,395.00 | 1,404.00 | 1,404.00 | -4.42% | 30,220 |
| Dec 1, 2025 | 1,433.00 | 1,483.00 | 1,425.00 | 1,469.00 | 1,469.00 | 1.66% | 43,844 |
| Nov 28, 2025 | 1,437.00 | 1,463.00 | 1,325.00 | 1,445.00 | 1,445.00 | -0.62% | 54,668 |
| Nov 27, 2025 | 1,354.00 | 1,466.00 | 1,325.00 | 1,454.00 | 1,454.00 | 8.75% | 112,470 |
| Nov 26, 2025 | 1,273.00 | 1,337.00 | 1,268.00 | 1,337.00 | 1,337.00 | 5.28% | 70,638 |
| Nov 25, 2025 | 1,217.00 | 1,295.00 | 1,217.00 | 1,270.00 | 1,270.00 | 4.70% | 131,916 |
| Nov 24, 2025 | 1,522.00 | 1,527.00 | 1,161.00 | 1,213.00 | 1,213.00 | -23.95% | 547,548 |
| Nov 21, 2025 | 1,645.00 | 1,770.00 | 1,545.00 | 1,595.00 | 1,595.00 | -3.04% | 82,579 |
| Nov 20, 2025 | 1,774.00 | 1,774.00 | 1,613.00 | 1,645.00 | 1,645.00 | -7.27% | 77,015 |
| Nov 19, 2025 | 1,775.00 | 1,788.00 | 1,721.00 | 1,774.00 | 1,774.00 | -0.89% | 16,425 |
| Nov 18, 2025 | 1,856.00 | 1,856.00 | 1,777.00 | 1,790.00 | 1,790.00 | -3.61% | 33,258 |
| Nov 17, 2025 | 1,875.00 | 1,891.00 | 1,834.00 | 1,857.00 | 1,857.00 | -1.80% | 12,545 |
| Nov 14, 2025 | 1,861.00 | 1,919.00 | 1,861.00 | 1,891.00 | 1,891.00 | -2.22% | 9,118 |
| Nov 13, 2025 | 1,899.00 | 2,020.00 | 1,870.00 | 1,934.00 | 1,934.00 | 1.84% | 33,958 |
| Nov 12, 2025 | 1,915.00 | 1,919.00 | 1,899.00 | 1,899.00 | 1,899.00 | -0.84% | 13,072 |
| Nov 11, 2025 | 1,870.00 | 1,921.00 | 1,870.00 | 1,915.00 | 1,915.00 | 2.41% | 20,804 |
| Nov 10, 2025 | 1,820.00 | 1,915.00 | 1,818.00 | 1,870.00 | 1,870.00 | 1.36% | 21,346 |
| Nov 7, 2025 | 1,897.00 | 1,897.00 | 1,829.00 | 1,845.00 | 1,845.00 | -3.91% | 13,493 |
| Nov 6, 2025 | 1,857.00 | 1,947.00 | 1,857.00 | 1,920.00 | 1,920.00 | 2.56% | 18,726 |
| Nov 5, 2025 | 1,906.00 | 1,995.00 | 1,810.00 | 1,872.00 | 1,872.00 | -2.25% | 35,560 |
| Nov 4, 2025 | 2,000.00 | 2,000.00 | 1,907.00 | 1,915.00 | 1,915.00 | -5.20% | 54,709 |
| Nov 3, 2025 | 2,105.00 | 2,105.00 | 2,020.00 | 2,020.00 | 2,020.00 | -4.04% | 39,875 |
| Oct 31, 2025 | 2,085.00 | 2,120.00 | 2,055.00 | 2,105.00 | 2,105.00 | 0.96% | 32,621 |
| Oct 30, 2025 | 2,160.00 | 2,160.00 | 2,045.00 | 2,085.00 | 2,085.00 | -3.47% | 50,987 |
| Oct 29, 2025 | 2,190.00 | 2,230.00 | 2,130.00 | 2,160.00 | 2,160.00 | -1.37% | 39,878 |
| Oct 28, 2025 | 2,240.00 | 2,240.00 | 2,175.00 | 2,190.00 | 2,190.00 | -2.23% | 11,581 |
| Oct 27, 2025 | 2,240.00 | 2,305.00 | 2,160.00 | 2,240.00 | 2,240.00 | -1.10% | 10,009 |
| Oct 24, 2025 | 2,300.00 | 2,300.00 | 2,145.00 | 2,265.00 | 2,265.00 | 2.95% | 47,957 |
| Oct 23, 2025 | 2,240.00 | 2,255.00 | 2,200.00 | 2,200.00 | 2,200.00 | -1.79% | 10,850 |
| Oct 22, 2025 | 2,175.00 | 2,295.00 | 2,175.00 | 2,240.00 | 2,240.00 | 2.28% | 21,229 |
| Oct 21, 2025 | 2,215.00 | 2,250.00 | 2,190.00 | 2,190.00 | 2,190.00 | -0.90% | 19,288 |
| Oct 20, 2025 | 2,165.00 | 2,235.00 | 2,140.00 | 2,210.00 | 2,210.00 | 2.31% | 22,201 |
| Oct 17, 2025 | 2,240.00 | 2,240.00 | 2,130.00 | 2,160.00 | 2,160.00 | -4.64% | 85,771 |
| Oct 16, 2025 | 2,265.00 | 2,270.00 | 2,210.00 | 2,265.00 | 2,265.00 | - | 10,775 |
| Oct 15, 2025 | 2,260.00 | 2,360.00 | 2,240.00 | 2,265.00 | 2,265.00 | 0.22% | 6,889 |
| Oct 14, 2025 | 2,335.00 | 2,355.00 | 2,260.00 | 2,260.00 | 2,260.00 | -4.24% | 11,658 |
| Oct 13, 2025 | 2,385.00 | 2,385.00 | 2,225.00 | 2,360.00 | 2,360.00 | -1.26% | 18,771 |
| Oct 10, 2025 | 2,345.00 | 2,405.00 | 2,220.00 | 2,390.00 | 2,390.00 | 1.92% | 19,574 |
| Oct 2, 2025 | 2,250.00 | 2,350.00 | 2,130.00 | 2,345.00 | 2,345.00 | 3.76% | 22,029 |
| Oct 1, 2025 | 2,250.00 | 2,375.00 | 2,155.00 | 2,260.00 | 2,260.00 | 0.44% | 22,425 |
| Sep 30, 2025 | 2,225.00 | 2,260.00 | 2,190.00 | 2,250.00 | 2,250.00 | 0.45% | 17,751 |
| Sep 29, 2025 | 2,235.00 | 2,300.00 | 2,130.00 | 2,240.00 | 2,240.00 | 4.19% | 26,434 |
| Sep 26, 2025 | 2,245.00 | 2,260.00 | 2,125.00 | 2,150.00 | 2,150.00 | -1.60% | 22,474 |
| Sep 25, 2025 | 2,395.00 | 2,395.00 | 2,180.00 | 2,185.00 | 2,185.00 | -2.89% | 24,971 |
| Sep 24, 2025 | 2,310.00 | 2,340.00 | 2,250.00 | 2,250.00 | 2,250.00 | -3.64% | 44,165 |
| Sep 23, 2025 | 2,320.00 | 2,340.00 | 2,300.00 | 2,335.00 | 2,335.00 | -1.27% | 21,090 |
| Sep 22, 2025 | 2,380.00 | 2,430.00 | 2,280.00 | 2,365.00 | 2,365.00 | 1.28% | 18,957 |