See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 078860.KQ stock page

IokCompany Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-184,450.004,515.004,100.004,315.008,630.00254,021
2024-03-154,220.005,150.004,210.004,640.009,280.001,783,826
2024-03-143,090.004,015.003,090.004,015.008,030.001,089,059
2024-03-133,160.003,195.003,045.003,090.006,180.0020,173
2024-03-123,235.003,235.003,120.003,200.006,400.0010,361
2024-03-113,280.003,300.003,215.003,235.006,470.009,778
2024-03-083,250.003,300.003,200.003,300.006,600.0013,030
2024-03-073,240.003,350.003,190.003,215.006,430.0015,138
2024-03-063,240.003,315.003,205.003,230.006,460.0018,450
2024-03-053,030.003,330.003,005.003,240.006,480.0039,825
2024-03-042,945.003,050.002,945.003,030.006,060.0013,882
2024-02-293,105.003,120.003,030.003,060.006,120.009,601
2024-02-283,085.003,125.003,060.003,120.006,240.005,740
2024-02-273,185.003,190.003,095.003,095.006,190.0012,732
2024-02-263,235.003,235.003,150.003,190.006,380.0013,818
2024-02-233,160.003,230.003,105.003,215.006,430.0015,339
2024-02-223,175.003,200.003,140.003,165.006,330.005,502
2024-02-213,175.003,190.003,160.003,175.006,350.005,560
2024-02-203,195.003,195.003,010.003,160.006,320.0033,940
2024-02-193,220.003,350.003,130.003,195.006,390.0030,492
2024-02-163,205.003,220.003,155.003,190.006,380.007,362
2024-02-153,180.003,240.003,120.003,190.006,380.0010,350
2024-02-143,155.003,285.003,130.003,180.006,360.006,435
2024-02-133,280.003,280.003,210.003,215.006,430.0011,488
2024-02-083,290.003,375.003,250.003,280.006,560.003,629
2024-02-073,375.003,375.003,225.003,290.006,580.0013,602
2024-02-063,430.003,435.003,320.003,375.006,750.007,298
2024-02-053,410.003,460.003,410.003,420.006,840.004,983
2024-02-023,265.003,425.003,265.003,410.006,820.0012,077
2024-02-013,265.003,380.003,265.003,265.006,530.007,828
2024-01-313,195.003,345.003,130.003,250.006,500.005,247
2024-01-303,285.003,305.003,160.003,195.006,390.007,020
2024-01-293,310.003,370.003,255.003,285.006,570.008,245
2024-01-263,235.003,385.003,225.003,310.006,620.009,549
2024-01-253,175.003,295.003,100.003,280.006,560.0011,291
2024-01-243,295.003,295.003,135.003,235.006,470.0013,577
2024-01-233,330.003,390.003,200.003,200.006,400.008,749
2024-01-223,350.003,680.003,290.003,330.006,660.0042,525
2024-01-193,200.003,280.003,190.003,280.006,560.0012,639
2024-01-183,220.003,265.003,105.003,200.006,400.0017,103
2024-01-173,455.003,455.003,295.003,305.006,610.007,208
2024-01-163,435.003,485.003,405.003,445.006,890.007,009
2024-01-153,465.003,550.003,415.003,435.006,870.0013,373
2024-01-123,545.003,680.003,475.003,550.007,100.0014,934
2024-01-113,795.003,830.003,545.003,550.007,100.0031,108
2024-01-103,800.003,830.003,710.003,710.007,420.0010,301
2024-01-093,890.003,890.003,780.003,800.007,600.009,913
2024-01-083,890.003,915.003,650.003,890.007,780.0016,957
2024-01-053,915.003,980.003,875.003,880.007,760.0010,298
2024-01-043,990.004,000.003,845.003,910.007,820.0014,553
2024-01-033,845.003,995.003,825.003,955.007,910.0032,175
2024-01-023,685.003,840.003,685.003,825.007,650.0033,140
2023-12-283,840.003,880.003,540.003,685.007,370.0052,601
2023-12-274,200.005,200.003,800.003,840.007,680.00293,915
2023-12-07181.00210.00181.00197.007,880.00136,311
2023-12-06179.00181.00178.00181.007,240.0018,792
2023-12-05181.00181.00174.00179.007,160.0019,913
2023-12-04180.00182.00178.00181.007,240.0015,502
2023-12-01179.00181.00177.00180.007,200.008,011
2023-11-30178.00180.00176.00179.007,160.006,936
← NewerPage 11 of 20 · 1,180 trading daysOlder →

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.