Stock Ticker
- (368600) 아이씨에이치
- Description: 기업개요
동사는 2012년 설립, 2022년 코스닥 시장에 기업공개를 실시한 친환경 Patterned 첨단ㆍ회로 소재 전문기업임.
점착 및 접착 소재부터 원소재 개발, 제품화 단계까지 전 과정을 자체 진행하며, 베트남과 인도의 연결법인을 통해 제품을 직접 생산ㆍ관리하고 있음.
메인일렉콤의 폴리우레탄 사업부문 영업양수로 기초소재 수직계열화를 달성하고 OLED 디스플레이 복합소재 시장 진출을 추진하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 956 | 956 | 956 | 956 |
| 20261019 | 956 | 956 | 956 | 956 |
| 20261016 | 956 | 956 | 956 | 956 |
| 20261015 | 956 | 956 | 956 | 956 |
| 20261014 | 956 | 956 | 956 | 956 |
| 20261013 | 956 | 956 | 956 | 956 |
| 20261012 | 956 | 956 | 956 | 956 |
| 20261008 | 956 | 956 | 956 | 956 |
| 20260909 | 1,094 | 1,051 | 1,197 | 1,051 |
| 20260903 | 1,072 | 1,033 | 1,190 | 1,010 |
| 20260828 | 1,040 | 1,035 | 1,160 | 991 |
| 20260827 | 1,248 | 1,050 | 1,248 | 950 |
| 20260803 | 1,066 | 1,003 | 1,127 | 970 |
| 20260731 | 1,029 | 1,066 | 1,106 | 948 |
| 20260730 | 1,400 | 1,006 | 1,430 | 987 |
| 20260729 | 1,543 | 1,340 | 1,636 | 1,110 |
| 20260728 | 1,167 | 1,342 | 1,342 | 1,136 |
| 20260727 | 1,033 | 1,033 | 1,033 | 1,033 |
| 20260515 | 1,073 | 1,050 | 1,083 | 1,010 |
| 20260514 | 1,151 | 1,073 | 1,151 | 1,064 |
| 20260513 | 1,025 | 1,162 | 1,218 | 1,010 |
| 20260512 | 1,078 | 1,025 | 1,085 | 1,005 |
| 20260511 | 1,025 | 1,080 | 1,133 | 995 |
| 20260508 | 1,064 | 1,025 | 1,085 | 1,017 |
| 20260507 | 1,119 | 1,064 | 1,123 | 1,034 |
| 20260506 | 1,203 | 1,117 | 1,203 | 1,101 |
| 20260504 | 1,170 | 1,203 | 1,287 | 1,170 |
| 20260430 | 1,165 | 1,168 | 1,211 | 1,150 |
| 20260429 | 1,173 | 1,160 | 1,240 | 1,151 |
| 20260428 | 1,162 | 1,187 | 1,217 | 1,135 |
| 20260427 | 1,175 | 1,162 | 1,195 | 1,139 |
| 20260424 | 1,155 | 1,175 | 1,243 | 1,142 |
| 20260423 | 1,171 | 1,153 | 1,193 | 1,132 |
| 20260422 | 1,168 | 1,171 | 1,230 | 1,115 |
| 20260421 | 1,191 | 1,170 | 1,217 | 1,157 |
| 20260420 | 1,189 | 1,190 | 1,350 | 1,152 |
| 20260417 | 1,223 | 1,186 | 1,225 | 1,111 |
| 20260416 | 1,530 | 1,223 | 1,586 | 1,157 |
| 20260415 | 1,730 | 1,468 | 1,790 | 1,354 |
| 20260414 | 1,228 | 1,504 | 1,504 | 1,222 |
| 20260220 | 1,225 | 1,182 | 1,270 | 1,165 |
| 20260219 | 1,175 | 1,225 | 1,257 | 1,165 |
| 20260213 | 1,227 | 1,175 | 1,227 | 1,166 |
| 20260212 | 1,240 | 1,235 | 1,288 | 1,200 |
| 20260211 | 1,239 | 1,253 | 1,319 | 1,190 |
| 20260210 | 1,171 | 1,239 | 1,268 | 1,091 |
| 20260209 | 1,140 | 1,171 | 1,385 | 1,140 |
| 20260206 | 1,111 | 1,136 | 1,136 | 1,001 |
| 20260205 | 1,132 | 1,120 | 1,150 | 1,090 |
| 20260204 | 1,030 | 1,132 | 1,155 | 1,015 |
| 20260130 | 1,060 | 1,005 | 1,060 | 975 |
| 20260129 | 1,141 | 1,054 | 1,141 | 1,027 |
| 20260128 | 1,165 | 1,140 | 1,166 | 1,103 |
| 20260127 | 1,100 | 1,154 | 1,173 | 1,093 |
| 20260126 | 1,248 | 1,160 | 1,318 | 1,100 |
| 20260123 | 1,090 | 1,236 | 1,305 | 1,026 |
| 20260122 | 1,021 | 1,037 | 1,047 | 1,014 |
| 20260121 | 1,002 | 1,021 | 1,075 | 992 |
| 20260120 | 1,000 | 1,002 | 1,050 | 968 |
| 20260119 | 1,028 | 1,000 | 1,028 | 950 |
| 20260114 | 1,057 | 1,029 | 1,080 | 1,013 |
| 20260113 | 1,085 | 1,057 | 1,086 | 1,057 |
| 20260112 | 1,140 | 1,057 | 1,169 | 1,057 |
| 20260109 | 1,156 | 1,135 | 1,195 | 1,109 |
| 20260108 | 1,192 | 1,156 | 1,257 | 1,148 |
| 20260107 | 1,190 | 1,205 | 1,210 | 1,140 |
| 20260106 | 1,237 | 1,200 | 1,247 | 1,197 |
| 20260105 | 1,234 | 1,247 | 1,250 | 1,143 |
| 20260102 | 1,185 | 1,234 | 1,243 | 1,185 |
| 20251230 | 1,212 | 1,185 | 1,212 | 1,160 |
| 20251229 | 1,157 | 1,208 | 1,220 | 1,110 |
| 20251226 | 1,248 | 1,157 | 1,250 | 1,153 |
| 20251224 | 1,433 | 1,206 | 1,438 | 1,200 |
| 20251223 | 1,290 | 1,519 | 1,519 | 1,290 |
| 20251222 | 1,306 | 1,300 | 1,351 | 1,256 |
| 20251219 | 1,338 | 1,306 | 1,355 | 1,294 |
| 20251218 | 1,362 | 1,355 | 1,372 | 1,338 |
| 20251217 | 1,345 | 1,369 | 1,381 | 1,345 |
| 20251216 | 1,362 | 1,350 | 1,368 | 1,312 |
| 20251215 | 1,439 | 1,362 | 1,471 | 1,359 |
| 20251212 | 1,468 | 1,457 | 1,481 | 1,434 |
| 20251211 | 1,508 | 1,468 | 1,522 | 1,462 |
| 20251210 | 1,470 | 1,508 | 1,530 | 1,454 |
| 20251209 | 1,451 | 1,470 | 1,479 | 1,450 |
| 20251208 | 1,509 | 1,470 | 1,510 | 1,470 |
| 20251205 | 1,450 | 1,534 | 1,570 | 1,434 |
| 20251204 | 1,438 | 1,441 | 1,466 | 1,400 |
| 20251203 | 1,404 | 1,453 | 1,472 | 1,402 |
| 20251202 | 1,451 | 1,404 | 1,451 | 1,395 |
| 20251201 | 1,433 | 1,469 | 1,483 | 1,425 |
| 20251128 | 1,437 | 1,445 | 1,463 | 1,325 |
| 20251127 | 1,354 | 1,454 | 1,466 | 1,325 |
| 20251126 | 1,273 | 1,337 | 1,337 | 1,268 |
| 20251125 | 1,217 | 1,270 | 1,295 | 1,217 |
| 20251124 | 1,522 | 1,213 | 1,527 | 1,161 |
| 20251121 | 1,645 | 1,595 | 1,770 | 1,545 |
| 20251120 | 1,774 | 1,645 | 1,774 | 1,613 |
| 20251119 | 1,775 | 1,774 | 1,788 | 1,721 |
| 20251118 | 1,856 | 1,790 | 1,856 | 1,777 |
| 20251117 | 1,875 | 1,857 | 1,891 | 1,834 |
| 20251114 | 1,861 | 1,891 | 1,919 | 1,861 |
| 20251113 | 1,899 | 1,934 | 2,020 | 1,870 |
| 20251112 | 1,915 | 1,899 | 1,919 | 1,899 |
| 20251111 | 1,870 | 1,915 | 1,921 | 1,870 |
| 20251110 | 1,820 | 1,870 | 1,915 | 1,818 |
| 20251107 | 1,897 | 1,845 | 1,897 | 1,829 |
| 20251106 | 1,857 | 1,920 | 1,947 | 1,857 |
| 20251105 | 1,906 | 1,872 | 1,995 | 1,810 |
| 20251104 | 2,000 | 1,915 | 2,000 | 1,907 |
| 20251103 | 2,105 | 2,020 | 2,105 | 2,020 |
| 20251031 | 2,085 | 2,105 | 2,120 | 2,055 |
| 20251030 | 2,160 | 2,085 | 2,160 | 2,045 |
| 20251029 | 2,190 | 2,160 | 2,230 | 2,130 |
| 20251028 | 2,240 | 2,190 | 2,240 | 2,175 |
| 20251027 | 2,240 | 2,240 | 2,305 | 2,160 |
| 20251024 | 2,300 | 2,265 | 2,300 | 2,145 |
| 20251023 | 2,240 | 2,200 | 2,255 | 2,200 |
| 20251022 | 2,175 | 2,240 | 2,295 | 2,175 |
| 20251021 | 2,215 | 2,190 | 2,250 | 2,190 |
| 20251020 | 2,165 | 2,210 | 2,235 | 2,140 |
| 20251017 | 2,240 | 2,160 | 2,240 | 2,130 |
| 20251016 | 2,265 | 2,265 | 2,270 | 2,210 |
| 20251015 | 2,260 | 2,265 | 2,360 | 2,240 |
| 20251014 | 2,335 | 2,260 | 2,355 | 2,260 |
| 20251013 | 2,385 | 2,360 | 2,385 | 2,225 |
| 20251010 | 2,345 | 2,390 | 2,405 | 2,220 |
| 20251002 | 2,250 | 2,345 | 2,350 | 2,130 |
| 20251001 | 2,250 | 2,260 | 2,375 | 2,155 |
| 20250930 | 2,225 | 2,250 | 2,260 | 2,190 |
| 20250929 | 2,235 | 2,240 | 2,300 | 2,130 |
| 20250926 | 2,245 | 2,150 | 2,260 | 2,125 |
| 20250925 | 2,395 | 2,185 | 2,395 | 2,180 |
| 20250924 | 2,310 | 2,250 | 2,340 | 2,250 |
| 20250923 | 2,320 | 2,335 | 2,340 | 2,300 |
| 20250922 | 2,380 | 2,365 | 2,430 | 2,280 |
| 20250919 | 2,380 | 2,335 | 2,500 | 2,280 |
| 20250918 | 2,440 | 2,375 | 2,440 | 2,320 |
| 20250917 | 2,405 | 2,385 | 2,500 | 2,310 |
| 20250916 | 2,215 | 2,425 | 2,435 | 2,100 |
| 20250915 | 2,220 | 2,150 | 2,220 | 2,150 |
| 20250912 | 2,210 | 2,200 | 2,235 | 2,175 |
| 20250911 | 2,180 | 2,195 | 2,210 | 2,160 |
| 20250910 | 2,160 | 2,180 | 2,210 | 2,150 |
| 20250909 | 2,170 | 2,160 | 2,185 | 2,110 |
| 20250908 | 2,280 | 2,190 | 2,370 | 2,190 |
| 20250905 | 2,320 | 2,310 | 2,370 | 2,295 |
| 20250904 | 2,290 | 2,320 | 2,320 | 2,260 |
| 20250903 | 2,370 | 2,290 | 2,385 | 2,280 |
| 20250902 | 2,435 | 2,370 | 2,435 | 2,310 |
| 20250901 | 2,515 | 2,435 | 2,515 | 2,415 |
| 20250829 | 2,500 | 2,520 | 2,680 | 2,475 |
| 20250828 | 2,565 | 2,575 | 2,600 | 2,555 |
| 20250827 | 2,590 | 2,575 | 2,640 | 2,555 |
| 20250826 | 2,595 | 2,595 | 2,660 | 2,570 |
| 20250825 | 2,575 | 2,605 | 2,630 | 2,555 |
| 20250822 | 2,605 | 2,600 | 2,605 | 2,515 |
| 20250821 | 2,600 | 2,610 | 2,610 | 2,560 |
| 20250820 | 2,535 | 2,600 | 2,605 | 2,495 |
| 20250819 | 2,685 | 2,570 | 2,685 | 2,540 |
| 20250818 | 2,630 | 2,585 | 2,630 | 2,520 |
| 20250814 | 2,625 | 2,645 | 2,645 | 2,580 |
| 20250813 | 2,650 | 2,645 | 2,650 | 2,500 |
| 20250812 | 2,615 | 2,650 | 2,660 | 2,590 |
| 20250811 | 2,610 | 2,625 | 2,625 | 2,570 |
| 20250808 | 2,620 | 2,610 | 2,680 | 2,575 |
| 20250807 | 2,680 | 2,645 | 2,680 | 2,505 |
| 20250806 | 2,700 | 2,665 | 2,700 | 2,630 |
| 20250805 | 2,750 | 2,680 | 2,750 | 2,630 |
| 20250804 | 2,650 | 2,665 | 2,695 | 2,620 |
| 20250801 | 2,655 | 2,650 | 2,770 | 2,615 |
| 20250731 | 2,645 | 2,690 | 2,700 | 2,610 |
| 20250730 | 2,605 | 2,675 | 2,700 | 2,605 |
| 20250729 | 2,750 | 2,705 | 2,750 | 2,650 |
| 20250728 | 2,670 | 2,710 | 2,770 | 2,645 |
| 20250725 | 2,690 | 2,675 | 2,740 | 2,650 |
| 20250724 | 2,720 | 2,700 | 2,760 | 2,670 |
| 20250723 | 2,740 | 2,700 | 2,740 | 2,690 |
| 20250722 | 2,720 | 2,715 | 2,745 | 2,685 |
| 20250721 | 2,750 | 2,735 | 2,750 | 2,710 |
| 20250718 | 2,720 | 2,760 | 2,765 | 2,715 |
| 20250717 | 2,715 | 2,750 | 2,750 | 2,685 |
| 20250716 | 2,695 | 2,745 | 2,770 | 2,640 |
| 20250715 | 2,650 | 2,680 | 2,690 | 2,640 |
| 20250714 | 2,640 | 2,650 | 2,690 | 2,635 |
| 20250711 | 2,640 | 2,640 | 2,700 | 2,615 |
| 20250710 | 2,685 | 2,640 | 2,710 | 2,615 |
| 20250709 | 2,745 | 2,685 | 2,745 | 2,660 |
| 20250708 | 2,725 | 2,720 | 2,725 | 2,670 |
| 20250707 | 2,745 | 2,700 | 2,745 | 2,680 |
| 20250704 | 2,715 | 2,700 | 2,740 | 2,680 |
| 20250703 | 2,710 | 2,715 | 2,735 | 2,685 |
| 20250702 | 2,740 | 2,710 | 2,740 | 2,665 |
| 20250701 | 2,770 | 2,730 | 2,770 | 2,655 |
| 20250630 | 2,875 | 2,735 | 2,875 | 2,715 |
| 20250627 | 2,910 | 2,875 | 2,910 | 2,790 |
| 20250626 | 2,780 | 2,890 | 2,910 | 2,750 |
| 20250625 | 2,785 | 2,815 | 2,870 | 2,715 |
| 20250624 | 2,670 | 2,725 | 2,790 | 2,665 |
| 20250623 | 2,675 | 2,670 | 2,715 | 2,670 |
| 20250620 | 2,730 | 2,710 | 2,730 | 2,675 |
| 20250619 | 2,740 | 2,710 | 2,740 | 2,660 |
| 20250618 | 2,650 | 2,710 | 2,710 | 2,650 |
| 20250617 | 2,625 | 2,650 | 2,720 | 2,625 |
| 20250616 | 2,705 | 2,690 | 2,730 | 2,625 |
| 20250613 | 2,835 | 2,740 | 2,835 | 2,660 |
| 20250612 | 2,755 | 2,725 | 2,765 | 2,720 |
| 20250611 | 2,730 | 2,755 | 2,760 | 2,720 |
| 20250610 | 2,705 | 2,715 | 2,765 | 2,705 |
| 20250609 | 2,705 | 2,735 | 2,780 | 2,700 |
| 20250605 | 2,745 | 2,715 | 2,745 | 2,685 |
| 20250604 | 2,665 | 2,740 | 2,785 | 2,660 |
| 20250602 | 2,640 | 2,660 | 3,400 | 2,620 |
| 20250530 | 2,745 | 2,640 | 2,745 | 2,625 |
| 20250529 | 2,655 | 2,740 | 2,745 | 2,625 |
| 20250528 | 2,590 | 2,650 | 2,665 | 2,575 |
| 20250527 | 2,705 | 2,590 | 2,705 | 2,570 |
| 20250526 | 2,755 | 2,700 | 2,820 | 2,685 |
| 20250523 | 2,785 | 2,755 | 2,840 | 2,755 |
| 20250522 | 2,845 | 2,790 | 2,880 | 2,790 |
| 20250521 | 2,785 | 2,875 | 2,900 | 2,780 |
| 20250520 | 2,770 | 2,805 | 2,965 | 2,770 |
| 20250519 | 2,810 | 2,790 | 2,880 | 2,765 |
| 20250516 | 2,910 | 2,835 | 2,910 | 2,822 |
| 20250515 | 3,015 | 2,865 | 3,015 | 2,855 |
| 20250514 | 2,955 | 2,965 | 3,015 | 2,925 |
| 20250513 | 2,995 | 2,955 | 3,090 | 2,955 |
| 20250512 | 2,835 | 3,030 | 3,050 | 2,835 |
| 20250509 | 2,915 | 2,835 | 2,950 | 2,810 |
| 20250508 | 2,925 | 2,935 | 3,040 | 2,920 |
| 20250507 | 2,895 | 2,950 | 3,020 | 2,895 |
| 20250502 | 3,000 | 2,895 | 3,015 | 2,880 |
| 20250430 | 3,115 | 3,030 | 3,250 | 3,015 |
| 20250429 | 3,165 | 3,150 | 3,240 | 3,110 |
| 20250428 | 3,350 | 3,190 | 4,000 | 3,115 |
| 20250425 | 3,070 | 3,315 | 3,315 | 3,070 |
| 20250424 | 3,055 | 3,065 | 3,150 | 3,005 |
| 20250423 | 3,100 | 3,055 | 3,100 | 3,005 |
| 20250422 | 2,960 | 3,080 | 3,155 | 2,875 |
| 20250421 | 2,790 | 2,940 | 3,005 | 2,755 |
| 20250418 | 2,830 | 2,755 | 2,850 | 2,745 |
| 20250417 | 2,810 | 2,830 | 2,880 | 2,755 |
| 20250416 | 2,905 | 2,805 | 2,975 | 2,800 |
| 20250415 | 2,885 | 2,930 | 2,945 | 2,830 |
| 20250414 | 2,805 | 2,900 | 2,950 | 2,805 |
| 20250411 | 2,825 | 2,825 | 2,825 | 2,745 |
| 20250410 | 2,660 | 2,825 | 2,835 | 2,660 |
| 20250409 | 2,705 | 2,600 | 2,705 | 2,565 |
| 20250408 | 2,710 | 2,705 | 2,835 | 2,690 |
| 20250407 | 2,850 | 2,730 | 2,855 | 2,720 |
| 20250404 | 2,845 | 2,890 | 2,990 | 2,835 |
| 20250403 | 2,900 | 2,910 | 2,910 | 2,815 |
| 20250402 | 2,875 | 2,905 | 3,030 | 2,790 |
| 20250401 | 2,850 | 2,870 | 2,935 | 2,835 |
| 20250331 | 2,840 | 2,875 | 2,900 | 2,810 |
| 20250328 | 3,020 | 2,935 | 3,020 | 2,785 |
| 20250327 | 3,110 | 3,020 | 3,140 | 2,990 |
| 20250326 | 3,270 | 3,110 | 3,320 | 3,110 |
| 20250325 | 3,845 | 3,230 | 4,225 | 3,180 |
| 20250324 | 2,955 | 3,535 | 3,835 | 2,920 |
| 20250321 | 2,950 | 2,950 | 3,055 | 2,850 |
| 20250320 | 2,970 | 2,970 | 3,015 | 2,970 |
| 20250319 | 2,975 | 2,985 | 3,090 | 2,975 |
| 20250318 | 3,000 | 3,005 | 3,015 | 2,995 |
| 20250317 | 2,955 | 3,000 | 3,080 | 2,950 |
| 20250314 | 3,035 | 2,990 | 3,035 | 2,980 |
| 20250313 | 3,050 | 3,030 | 3,100 | 2,990 |
| 20250312 | 3,040 | 3,050 | 3,065 | 3,020 |
| 20250311 | 3,025 | 3,030 | 3,030 | 2,900 |
| 20250310 | 3,040 | 3,030 | 3,045 | 2,995 |
| 20250307 | 3,015 | 3,045 | 3,050 | 3,000 |
| 20250306 | 3,080 | 3,040 | 3,115 | 3,030 |
| 20250305 | 3,075 | 3,100 | 3,175 | 3,025 |
| 20250304 | 3,110 | 3,055 | 3,110 | 3,035 |
| 20250228 | 3,140 | 3,110 | 3,185 | 3,100 |
| 20250227 | 3,235 | 3,170 | 3,235 | 3,170 |
| 20250226 | 3,215 | 3,215 | 3,485 | 3,040 |
| 20250225 | 3,245 | 3,255 | 3,350 | 3,200 |
| 20250224 | 3,235 | 3,270 | 3,310 | 3,200 |
| 20250221 | 3,200 | 3,270 | 3,310 | 3,195 |
| 20250220 | 3,195 | 3,230 | 3,355 | 3,195 |
| 20250219 | 3,230 | 3,235 | 3,275 | 3,195 |
| 20250218 | 3,200 | 3,255 | 3,290 | 3,200 |
| 20250217 | 3,175 | 3,235 | 3,250 | 3,125 |
| 20250214 | 3,140 | 3,175 | 3,180 | 3,115 |
| 20250213 | 3,150 | 3,140 | 3,180 | 3,105 |
| 20250212 | 3,245 | 3,175 | 3,245 | 3,135 |
| 20250211 | 3,195 | 3,245 | 3,265 | 3,145 |
| 20250210 | 3,120 | 3,200 | 3,310 | 3,100 |
| 20250207 | 3,175 | 3,130 | 3,220 | 3,125 |
| 20250206 | 3,135 | 3,205 | 3,300 | 3,130 |
| 20250205 | 3,175 | 3,130 | 3,185 | 3,105 |
| 20250204 | 3,060 | 3,175 | 3,190 | 3,000 |
| 20250203 | 3,140 | 3,070 | 3,140 | 3,045 |
| 20250131 | 3,165 | 3,145 | 3,200 | 3,080 |
| 20250124 | 3,235 | 3,170 | 3,235 | 3,145 |
| 20250123 | 3,265 | 3,205 | 3,325 | 3,200 |
| 20250122 | 3,390 | 3,305 | 3,410 | 3,300 |
| 20250121 | 3,390 | 3,365 | 3,420 | 3,260 |
| 20250120 | 3,495 | 3,390 | 3,530 | 3,375 |
| 20250117 | 3,355 | 3,530 | 3,530 | 3,310 |
| 20250116 | 3,270 | 3,355 | 3,360 | 3,255 |
| 20250115 | 3,300 | 3,270 | 3,345 | 3,235 |
| 20250114 | 3,305 | 3,330 | 3,350 | 3,220 |
| 20250113 | 3,260 | 3,260 | 3,400 | 3,245 |
| 20250110 | 3,300 | 3,260 | 3,370 | 3,255 |
| 20250109 | 3,260 | 3,300 | 3,340 | 3,220 |
| 20250108 | 3,370 | 3,290 | 3,370 | 3,245 |
| 20250107 | 3,180 | 3,375 | 3,440 | 3,150 |
| 20250106 | 3,145 | 3,205 | 3,385 | 3,115 |
| 20250103 | 2,945 | 3,115 | 3,155 | 2,945 |
| 20250102 | 2,920 | 2,980 | 2,990 | 2,900 |