IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 4,315.00 | 4,535.00 | 4,315.00 | 4,450.00 | 8,900.00 | 11,696 |
| 2024-06-14 | 4,460.00 | 4,570.00 | 4,395.00 | 4,420.00 | 8,840.00 | 8,650 |
| 2024-06-13 | 4,585.00 | 4,585.00 | 4,425.00 | 4,460.00 | 8,920.00 | 7,749 |
| 2024-06-12 | 4,585.00 | 4,700.00 | 4,535.00 | 4,550.00 | 9,100.00 | 10,558 |
| 2024-06-11 | 4,590.00 | 4,665.00 | 4,520.00 | 4,625.00 | 9,250.00 | 7,422 |
| 2024-06-10 | 4,625.00 | 4,750.00 | 4,550.00 | 4,590.00 | 9,180.00 | 15,523 |
| 2024-06-07 | 4,470.00 | 4,605.00 | 4,425.00 | 4,585.00 | 9,170.00 | 15,558 |
| 2024-06-05 | 4,880.00 | 4,880.00 | 4,460.00 | 4,470.00 | 8,940.00 | 40,992 |
| 2024-06-04 | 4,560.00 | 4,560.00 | 4,415.00 | 4,440.00 | 8,880.00 | 11,281 |
| 2024-06-03 | 4,290.00 | 4,585.00 | 4,290.00 | 4,560.00 | 9,120.00 | 17,189 |
| 2024-05-31 | 4,470.00 | 4,515.00 | 4,290.00 | 4,290.00 | 8,580.00 | 23,287 |
| 2024-05-30 | 4,580.00 | 4,700.00 | 4,460.00 | 4,470.00 | 8,940.00 | 26,703 |
| 2024-05-29 | 4,830.00 | 4,830.00 | 4,570.00 | 4,670.00 | 9,340.00 | 16,028 |
| 2024-05-28 | 4,890.00 | 4,890.00 | 4,450.00 | 4,620.00 | 9,240.00 | 42,915 |
| 2024-05-27 | 5,080.00 | 5,100.00 | 4,810.00 | 4,855.00 | 9,710.00 | 57,495 |
| 2024-05-24 | 4,790.00 | 5,120.00 | 4,780.00 | 5,100.00 | 10,200.00 | 81,878 |
| 2024-05-23 | 4,605.00 | 4,975.00 | 4,585.00 | 4,845.00 | 9,690.00 | 82,672 |
| 2024-05-22 | 4,595.00 | 4,760.00 | 4,510.00 | 4,635.00 | 9,270.00 | 14,906 |
| 2024-05-21 | 4,720.00 | 4,760.00 | 4,565.00 | 4,595.00 | 9,190.00 | 8,309 |
| 2024-05-20 | 4,410.00 | 4,800.00 | 4,410.00 | 4,675.00 | 9,350.00 | 52,599 |
| 2024-05-17 | 4,530.00 | 4,640.00 | 4,405.00 | 4,455.00 | 8,910.00 | 28,444 |
| 2024-05-16 | 4,680.00 | 4,695.00 | 4,565.00 | 4,580.00 | 9,160.00 | 13,366 |
| 2024-05-14 | 4,460.00 | 4,750.00 | 4,450.00 | 4,680.00 | 9,360.00 | 29,433 |
| 2024-05-13 | 4,565.00 | 4,700.00 | 4,390.00 | 4,555.00 | 9,110.00 | 17,458 |
| 2024-05-10 | 4,570.00 | 4,620.00 | 4,425.00 | 4,565.00 | 9,130.00 | 13,819 |
| 2024-05-09 | 4,600.00 | 4,605.00 | 4,460.00 | 4,570.00 | 9,140.00 | 22,942 |
| 2024-05-08 | 4,460.00 | 4,885.00 | 4,415.00 | 4,510.00 | 9,020.00 | 133,119 |
| 2024-05-07 | 4,515.00 | 4,515.00 | 4,290.00 | 4,415.00 | 8,830.00 | 47,367 |
| 2024-05-03 | 4,450.00 | 4,960.00 | 4,285.00 | 4,515.00 | 9,030.00 | 185,290 |
| 2024-05-02 | 4,200.00 | 4,435.00 | 4,145.00 | 4,350.00 | 8,700.00 | 51,065 |
| 2024-04-30 | 3,970.00 | 4,520.00 | 3,830.00 | 4,200.00 | 8,400.00 | 340,119 |
| 2024-04-29 | 3,805.00 | 4,655.00 | 3,600.00 | 3,830.00 | 7,660.00 | 406,056 |
| 2024-04-26 | 3,780.00 | 3,920.00 | 3,745.00 | 3,760.00 | 7,520.00 | 6,609 |
| 2024-04-25 | 3,750.00 | 3,865.00 | 3,750.00 | 3,780.00 | 7,560.00 | 10,766 |
| 2024-04-24 | 4,120.00 | 4,120.00 | 3,740.00 | 3,750.00 | 7,500.00 | 26,678 |
| 2024-04-23 | 4,165.00 | 4,165.00 | 3,945.00 | 3,950.00 | 7,900.00 | 8,738 |
| 2024-04-22 | 3,925.00 | 4,140.00 | 3,925.00 | 4,000.00 | 8,000.00 | 9,518 |
| 2024-04-19 | 4,065.00 | 4,140.00 | 3,950.00 | 3,960.00 | 7,920.00 | 15,491 |
| 2024-04-18 | 4,070.00 | 4,150.00 | 4,020.00 | 4,070.00 | 8,140.00 | 12,898 |
| 2024-04-17 | 3,925.00 | 4,625.00 | 3,925.00 | 4,070.00 | 8,140.00 | 91,353 |
| 2024-04-16 | 4,065.00 | 4,120.00 | 3,925.00 | 3,925.00 | 7,850.00 | 14,709 |
| 2024-04-15 | 4,255.00 | 4,380.00 | 3,915.00 | 4,065.00 | 8,130.00 | 31,754 |
| 2024-04-12 | 4,460.00 | 4,495.00 | 4,200.00 | 4,200.00 | 8,400.00 | 24,077 |
| 2024-04-11 | 4,430.00 | 4,600.00 | 4,395.00 | 4,395.00 | 8,790.00 | 13,025 |
| 2024-04-09 | 4,550.00 | 4,590.00 | 4,325.00 | 4,430.00 | 8,860.00 | 18,881 |
| 2024-04-08 | 4,475.00 | 4,645.00 | 4,400.00 | 4,550.00 | 9,100.00 | 17,283 |
| 2024-04-05 | 4,770.00 | 4,770.00 | 4,400.00 | 4,500.00 | 9,000.00 | 32,880 |
| 2024-04-04 | 4,815.00 | 4,890.00 | 4,710.00 | 4,770.00 | 9,540.00 | 31,889 |
| 2024-04-03 | 4,735.00 | 5,030.00 | 4,645.00 | 4,840.00 | 9,680.00 | 61,618 |
| 2024-04-02 | 4,435.00 | 5,130.00 | 4,435.00 | 4,755.00 | 9,510.00 | 229,843 |
| 2024-04-01 | 4,550.00 | 4,580.00 | 4,390.00 | 4,460.00 | 8,920.00 | 32,541 |
| 2024-03-29 | 4,725.00 | 4,725.00 | 4,475.00 | 4,550.00 | 9,100.00 | 53,945 |
| 2024-03-28 | 5,080.00 | 5,090.00 | 4,575.00 | 4,745.00 | 9,490.00 | 95,873 |
| 2024-03-27 | 5,320.00 | 5,560.00 | 4,860.00 | 4,890.00 | 9,780.00 | 249,406 |
| 2024-03-26 | 4,335.00 | 5,420.00 | 4,310.00 | 5,150.00 | 10,300.00 | 1,101,249 |
| 2024-03-25 | 3,970.00 | 4,650.00 | 3,970.00 | 4,335.00 | 8,670.00 | 350,712 |
| 2024-03-22 | 4,280.00 | 4,280.00 | 3,955.00 | 3,955.00 | 7,910.00 | 91,310 |
| 2024-03-21 | 3,830.00 | 4,735.00 | 3,825.00 | 4,265.00 | 8,530.00 | 757,872 |
| 2024-03-20 | 4,140.00 | 4,140.00 | 3,730.00 | 3,750.00 | 7,500.00 | 82,462 |
| 2024-03-19 | 4,290.00 | 4,505.00 | 3,855.00 | 4,000.00 | 8,000.00 | 168,664 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.