Stock listing
KRX:040910 ICD Co., Ltd. (아이씨디) 주가
Follow ICD Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:040910
₩3,700.00 KRW -70.00 (-1.9%)
Close on Oct 30, 2026
- Day range
- ₩3,650.00 – ₩3,920.00 KRWOct 30, 2026
- Volume
- 9,043 sharesOct 30, 2026
- Market cap
- ₩60.42B KRWAt the close on Oct 30, 2026 · price × 16.33M shares outstanding
- 52-week range
- ₩3,610.00 – ₩6,960.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩43.45M KRWMedian day 8,192 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:040910 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,700.00 | -70.00 | -1.9% | ₩3,920.00 | ₩3,920.00 | ₩3,650.00 | 9,043 | |
| ₩3,770.00 | -60.00 | -1.6% | ₩3,900.00 | ₩3,900.00 | ₩3,720.00 | 6,564 | |
| ₩3,830.00 | 0.00 | 0.0% | ₩3,865.00 | ₩3,955.00 | ₩3,715.00 | 5,518 | |
| ₩3,830.00 | +135.00 | +3.7% | ₩3,810.00 | ₩3,920.00 | ₩3,705.00 | 7,218 | |
| ₩3,695.00 | -85.00 | -2.2% | ₩3,775.00 | ₩3,810.00 | ₩3,660.00 | 5,372 | |
| ₩3,780.00 | +40.00 | +1.1% | ₩3,710.00 | ₩3,780.00 | ₩3,630.00 | 9,078 | |
| ₩3,740.00 | -95.00 | -2.5% | ₩3,835.00 | ₩3,850.00 | ₩3,710.00 | 9,419 | |
| ₩3,835.00 | +20.00 | +0.5% | ₩3,855.00 | ₩3,865.00 | ₩3,775.00 | 5,832 | |
| ₩3,815.00 | -115.00 | -2.9% | ₩3,820.00 | ₩3,925.00 | ₩3,775.00 | 8,596 | |
| ₩3,930.00 | -10.00 | -0.3% | ₩3,885.00 | ₩3,985.00 | ₩3,670.00 | 8,344 | |
| ₩3,940.00 | +80.00 | +2.1% | ₩3,860.00 | ₩3,990.00 | ₩3,850.00 | 8,892 | |
| ₩3,860.00 | -135.00 | -3.4% | ₩4,095.00 | ₩4,095.00 | ₩3,750.00 | 20,623 | |
| ₩3,995.00 | +5.00 | +0.1% | ₩4,065.00 | ₩4,130.00 | ₩3,990.00 | 10,831 | |
| ₩3,990.00 | -215.00 | -5.1% | ₩4,110.00 | ₩4,130.00 | ₩3,930.00 | 30,357 | |
| ₩4,205.00 | -5.00 | -0.1% | ₩4,195.00 | ₩4,205.00 | ₩4,060.00 | 21,564 | |
| ₩4,210.00 | +15.00 | +0.4% | ₩4,250.00 | ₩4,250.00 | ₩4,095.00 | 7,389 | |
| ₩4,195.00 | +15.00 | +0.4% | ₩4,245.00 | ₩4,245.00 | ₩4,120.00 | 6,651 | |
| ₩4,180.00 | +15.00 | +0.4% | ₩4,200.00 | ₩4,245.00 | ₩4,150.00 | 11,040 | |
| ₩4,165.00 | +55.00 | +1.3% | ₩4,150.00 | ₩4,350.00 | ₩4,100.00 | 17,129 | |
| ₩4,110.00 | +20.00 | +0.5% | ₩4,110.00 | ₩4,140.00 | ₩4,070.00 | 13,703 | |
| ₩4,090.00 | +10.00 | +0.2% | ₩4,080.00 | ₩4,160.00 | ₩4,055.00 | 7,807 | |
| ₩4,080.00 | -50.00 | -1.2% | ₩4,065.00 | ₩4,125.00 | ₩3,980.00 | 8,564 | |
| ₩4,130.00 | 0.00 | 0.0% | ₩4,130.00 | ₩4,200.00 | ₩4,085.00 | 9,985 | |
| ₩4,130.00 | +15.00 | +0.4% | ₩4,200.00 | ₩4,200.00 | ₩4,055.00 | 11,155 | |
| ₩4,115.00 | +25.00 | +0.6% | ₩4,065.00 | ₩4,245.00 | ₩4,065.00 | 10,888 | |
| ₩4,090.00 | -15.00 | -0.4% | ₩4,105.00 | ₩4,200.00 | ₩4,035.00 | 8,034 | |
| ₩4,105.00 | +20.00 | +0.5% | ₩4,095.00 | ₩4,185.00 | ₩4,065.00 | 8,746 | |
| ₩4,085.00 | +15.00 | +0.4% | ₩4,150.00 | ₩4,150.00 | ₩4,050.00 | 4,385 | |
| ₩4,070.00 | -45.00 | -1.1% | ₩4,210.00 | ₩4,210.00 | ₩4,030.00 | 7,248 | |
| ₩4,115.00 | -120.00 | -2.8% | ₩4,235.00 | ₩4,240.00 | ₩4,115.00 | 8,201 | |
| ₩4,235.00 | -125.00 | -2.9% | ₩4,360.00 | ₩4,360.00 | ₩4,205.00 | 4,270 | |
| ₩4,360.00 | -25.00 | -0.6% | ₩4,430.00 | ₩4,475.00 | ₩4,345.00 | 4,077 | |
| ₩4,385.00 | +20.00 | +0.5% | ₩4,380.00 | ₩4,385.00 | ₩4,295.00 | 4,255 | |
| ₩4,365.00 | +10.00 | +0.2% | ₩4,355.00 | ₩4,370.00 | ₩4,320.00 | 5,710 | |
| ₩4,355.00 | -80.00 | -1.8% | ₩4,440.00 | ₩4,475.00 | ₩4,320.00 | 5,887 | |
| ₩4,435.00 | +25.00 | +0.6% | ₩4,420.00 | ₩4,520.00 | ₩4,325.00 | 2,967 | |
| ₩4,410.00 | -50.00 | -1.1% | ₩4,575.00 | ₩4,575.00 | ₩4,325.00 | 4,368 | |
| ₩4,460.00 | -50.00 | -1.1% | ₩4,520.00 | ₩4,520.00 | ₩4,420.00 | 4,744 | |
| ₩4,510.00 | -40.00 | -0.9% | ₩4,450.00 | ₩4,520.00 | ₩4,350.00 | 8,182 | |
| ₩4,550.00 | 0.00 | 0.0% | ₩4,520.00 | ₩4,590.00 | ₩4,490.00 | 7,035 | |
| ₩4,550.00 | +30.00 | +0.7% | ₩4,475.00 | ₩4,550.00 | ₩4,350.00 | 5,980 | |
| ₩4,520.00 | +45.00 | +1.0% | ₩4,430.00 | ₩4,800.00 | ₩4,395.00 | 15,160 | |
| ₩4,475.00 | -25.00 | -0.6% | ₩4,510.00 | ₩4,510.00 | ₩4,200.00 | 17,245 | |
| ₩4,500.00 | +90.00 | +2.0% | ₩4,430.00 | ₩4,675.00 | ₩4,410.00 | 5,075 | |
| ₩4,410.00 | +25.00 | +0.6% | ₩4,385.00 | ₩4,415.00 | ₩4,250.00 | 6,185 | |
| ₩4,385.00 | -20.00 | -0.5% | ₩4,475.00 | ₩4,475.00 | ₩4,365.00 | 4,260 | |
| ₩4,405.00 | -175.00 | -3.8% | ₩4,620.00 | ₩4,620.00 | ₩4,370.00 | 5,003 | |
| ₩4,580.00 | +75.00 | +1.7% | ₩4,505.00 | ₩4,615.00 | ₩4,500.00 | 7,016 | |
| ₩4,505.00 | -115.00 | -2.5% | ₩4,405.00 | ₩4,560.00 | ₩4,340.00 | 12,862 | |
| ₩4,620.00 | +5.00 | +0.1% | ₩4,615.00 | ₩4,690.00 | ₩4,430.00 | 16,352 | |
| ₩4,615.00 | -35.00 | -0.8% | ₩4,650.00 | ₩4,650.00 | ₩4,470.00 | 6,582 | |
| ₩4,650.00 | +220.00 | +5.0% | ₩4,475.00 | ₩4,650.00 | ₩4,430.00 | 35,685 | |
| ₩4,430.00 | +30.00 | +0.7% | ₩4,475.00 | ₩4,475.00 | ₩4,350.00 | 6,620 | |
| ₩4,400.00 | +100.00 | +2.3% | ₩4,385.00 | ₩4,440.00 | ₩4,240.00 | 7,595 | |
| ₩4,300.00 | +110.00 | +2.6% | ₩4,190.00 | ₩4,500.00 | ₩4,125.00 | 21,718 | |
| ₩4,190.00 | +35.00 | +0.8% | ₩4,250.00 | ₩4,250.00 | ₩4,075.00 | 9,458 | |
| ₩4,155.00 | -90.00 | -2.1% | ₩4,280.00 | ₩4,280.00 | ₩4,110.00 | 5,140 | |
| ₩4,245.00 | +100.00 | +2.4% | ₩4,205.00 | ₩4,300.00 | ₩4,180.00 | 9,869 | |
| ₩4,145.00 | -30.00 | -0.7% | ₩4,010.00 | ₩4,175.00 | ₩4,010.00 | 8,725 | |
| ₩4,175.00 | +130.00 | +3.2% | ₩4,045.00 | ₩4,190.00 | ₩4,000.00 | 11,125 | |
| ₩4,045.00 | +325.00 | +8.7% | ₩3,755.00 | ₩4,050.00 | ₩3,755.00 | 38,336 | |
| ₩3,720.00 | -90.00 | -2.4% | ₩3,765.00 | ₩3,800.00 | ₩3,670.00 | 29,013 |
- Ticker
- KRX:040910
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 19, 2026
Icd Co Ltd To Cancel 4.5 Billion Won Worth Of Own Shares
Latest news
Icd Co Ltd To Cancel 4.5 Billion Won Worth Of Own Shares
Mar 19, 2026
Closed ₩5,510.00 (0.0%) on Mar 19, 2026
Icd Co Ltd Wins 37 Billion Won Order
Feb 24, 2026
Closed ₩5,000.00 (+2.2%) on Feb 25, 2026
Icd Co Ltd Wins 25 Billion Won Order
Nov 3, 2025
Closed ₩4,880.00 (+5.1%) on Nov 3, 2025
ICD Co., Ltd. on 6ix
- News releases
- 3 in the last 12 months · 4 in all · newest Mar 19, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about ICD Co., Ltd.