IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 182.00 | 184.00 | 170.00 | 179.00 | 7,160.00 | 10,168 |
| 2023-11-28 | 175.00 | 183.00 | 175.00 | 182.00 | 7,280.00 | 9,535 |
| 2023-11-27 | 179.00 | 184.00 | 176.00 | 178.00 | 7,120.00 | 9,001 |
| 2023-11-24 | 182.00 | 189.00 | 180.00 | 181.00 | 7,240.00 | 11,006 |
| 2023-11-23 | 183.00 | 187.00 | 180.00 | 186.00 | 7,440.00 | 10,124 |
| 2023-11-22 | 186.00 | 187.00 | 182.00 | 187.00 | 7,480.00 | 7,320 |
| 2023-11-21 | 177.00 | 186.00 | 177.00 | 186.00 | 7,440.00 | 10,642 |
| 2023-11-20 | 175.00 | 180.00 | 175.00 | 178.00 | 7,120.00 | 7,568 |
| 2023-11-17 | 177.00 | 188.00 | 175.00 | 175.00 | 7,000.00 | 23,346 |
| 2023-11-16 | 177.00 | 179.00 | 170.00 | 176.00 | 7,040.00 | 12,604 |
| 2023-11-15 | 174.00 | 179.00 | 172.00 | 177.00 | 7,080.00 | 6,723 |
| 2023-11-14 | 170.00 | 187.00 | 168.00 | 174.00 | 6,960.00 | 12,243 |
| 2023-11-13 | 168.00 | 175.00 | 168.00 | 172.00 | 6,880.00 | 5,293 |
| 2023-11-10 | 176.00 | 177.00 | 167.00 | 168.00 | 6,720.00 | 4,912 |
| 2023-11-09 | 176.00 | 176.00 | 171.00 | 176.00 | 7,040.00 | 4,769 |
| 2023-11-08 | 170.00 | 185.00 | 170.00 | 174.00 | 6,960.00 | 9,888 |
| 2023-11-07 | 186.00 | 189.00 | 168.00 | 170.00 | 6,800.00 | 31,907 |
| 2023-11-06 | 178.00 | 194.00 | 178.00 | 186.00 | 7,440.00 | 48,926 |
| 2023-11-03 | 177.00 | 177.00 | 173.00 | 177.00 | 7,080.00 | 5,349 |
| 2023-11-02 | 170.00 | 176.00 | 170.00 | 171.00 | 6,840.00 | 9,707 |
| 2023-11-01 | 162.00 | 170.00 | 162.00 | 169.00 | 6,760.00 | 9,796 |
| 2023-10-31 | 169.00 | 169.00 | 163.00 | 167.00 | 6,680.00 | 7,658 |
| 2023-10-30 | 166.00 | 167.00 | 160.00 | 164.00 | 6,560.00 | 4,644 |
| 2023-10-27 | 167.00 | 169.00 | 160.00 | 160.00 | 6,400.00 | 10,777 |
| 2023-10-26 | 168.00 | 168.00 | 161.00 | 167.00 | 6,680.00 | 6,661 |
| 2023-10-25 | 161.00 | 168.00 | 161.00 | 168.00 | 6,720.00 | 12,509 |
| 2023-10-24 | 161.00 | 162.00 | 156.00 | 160.00 | 6,400.00 | 9,616 |
| 2023-10-23 | 160.00 | 164.00 | 156.00 | 162.00 | 6,480.00 | 13,308 |
| 2023-10-20 | 170.00 | 170.00 | 160.00 | 165.00 | 6,600.00 | 16,934 |
| 2023-10-19 | 167.00 | 170.00 | 162.00 | 170.00 | 6,800.00 | 12,588 |
| 2023-10-18 | 171.00 | 175.00 | 163.00 | 166.00 | 6,640.00 | 21,836 |
| 2023-10-17 | 170.00 | 174.00 | 150.00 | 170.00 | 6,800.00 | 108,817 |
| 2023-10-16 | 196.00 | 197.00 | 188.00 | 191.00 | 7,640.00 | 18,133 |
| 2023-10-13 | 198.00 | 200.00 | 195.00 | 199.00 | 7,960.00 | 16,192 |
| 2023-10-12 | 206.00 | 208.00 | 186.00 | 199.00 | 7,960.00 | 44,453 |
| 2023-10-11 | 207.00 | 209.00 | 203.00 | 203.00 | 8,120.00 | 6,538 |
| 2023-10-10 | 207.00 | 211.00 | 207.00 | 209.00 | 8,360.00 | 4,562 |
| 2023-10-06 | 197.00 | 207.00 | 197.00 | 205.00 | 8,200.00 | 6,633 |
| 2023-10-05 | 207.00 | 211.00 | 195.00 | 197.00 | 7,880.00 | 16,529 |
| 2023-10-04 | 220.00 | 220.00 | 208.00 | 209.00 | 8,360.00 | 9,096 |
| 2023-09-27 | 217.00 | 218.00 | 211.00 | 217.00 | 8,680.00 | 4,600 |
| 2023-09-26 | 221.00 | 222.00 | 195.00 | 218.00 | 8,720.00 | 29,688 |
| 2023-09-25 | 221.00 | 222.00 | 217.00 | 221.00 | 8,840.00 | 8,685 |
| 2023-09-22 | 221.00 | 225.00 | 220.00 | 223.00 | 8,920.00 | 6,865 |
| 2023-09-21 | 226.00 | 231.00 | 225.00 | 225.00 | 9,000.00 | 5,477 |
| 2023-09-20 | 227.00 | 233.00 | 225.00 | 227.00 | 9,080.00 | 6,153 |
| 2023-09-19 | 227.00 | 229.00 | 225.00 | 228.00 | 9,120.00 | 2,715 |
| 2023-09-18 | 233.00 | 233.00 | 226.00 | 227.00 | 9,080.00 | 13,862 |
| 2023-09-15 | 227.00 | 230.00 | 225.00 | 229.00 | 9,160.00 | 6,246 |
| 2023-09-14 | 225.00 | 228.00 | 222.00 | 225.00 | 9,000.00 | 8,924 |
| 2023-09-13 | 229.00 | 231.00 | 223.00 | 225.00 | 9,000.00 | 16,154 |
| 2023-09-12 | 234.00 | 235.00 | 230.00 | 231.00 | 9,240.00 | 7,129 |
| 2023-09-11 | 233.00 | 235.00 | 230.00 | 232.00 | 9,280.00 | 5,889 |
| 2023-09-08 | 236.00 | 236.00 | 232.00 | 233.00 | 9,320.00 | 3,756 |
| 2023-09-07 | 238.00 | 238.00 | 232.00 | 236.00 | 9,440.00 | 6,266 |
| 2023-09-06 | 238.00 | 239.00 | 235.00 | 238.00 | 9,520.00 | 5,061 |
| 2023-09-05 | 236.00 | 239.00 | 234.00 | 238.00 | 9,520.00 | 7,967 |
| 2023-09-04 | 238.00 | 239.00 | 233.00 | 236.00 | 9,440.00 | 8,363 |
| 2023-09-01 | 238.00 | 242.00 | 237.00 | 238.00 | 9,520.00 | 10,905 |
| 2023-08-31 | 237.00 | 242.00 | 236.00 | 238.00 | 9,520.00 | 7,249 |
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.