IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 242.00 | 242.00 | 235.00 | 237.00 | 9,480.00 | 9,081 |
| 2023-08-29 | 236.00 | 240.00 | 235.00 | 238.00 | 9,520.00 | 5,319 |
| 2023-08-28 | 239.00 | 239.00 | 233.00 | 236.00 | 9,440.00 | 6,280 |
| 2023-08-25 | 237.00 | 240.00 | 232.00 | 235.00 | 9,400.00 | 8,932 |
| 2023-08-24 | 233.00 | 236.00 | 231.00 | 235.00 | 9,400.00 | 6,717 |
| 2023-08-23 | 234.00 | 236.00 | 230.00 | 233.00 | 9,320.00 | 7,606 |
| 2023-08-22 | 242.00 | 242.00 | 230.00 | 234.00 | 9,360.00 | 8,512 |
| 2023-08-21 | 236.00 | 238.00 | 230.00 | 236.00 | 9,440.00 | 17,082 |
| 2023-08-18 | 238.00 | 241.00 | 235.00 | 239.00 | 9,560.00 | 10,025 |
| 2023-08-17 | 243.00 | 243.00 | 233.00 | 238.00 | 9,520.00 | 16,161 |
| 2023-08-16 | 246.00 | 247.00 | 240.00 | 244.00 | 9,760.00 | 14,167 |
| 2023-08-14 | 264.00 | 264.00 | 238.00 | 246.00 | 9,840.00 | 35,581 |
| 2023-08-11 | 257.00 | 259.00 | 251.00 | 258.00 | 10,320.00 | 16,127 |
| 2023-08-10 | 251.00 | 254.00 | 246.00 | 252.00 | 10,080.00 | 11,917 |
| 2023-08-09 | 245.00 | 250.00 | 243.00 | 247.00 | 9,880.00 | 7,196 |
| 2023-08-08 | 255.00 | 258.00 | 242.00 | 245.00 | 9,800.00 | 12,298 |
| 2023-08-07 | 252.00 | 257.00 | 250.00 | 254.00 | 10,160.00 | 14,262 |
| 2023-08-04 | 242.00 | 253.00 | 241.00 | 252.00 | 10,080.00 | 10,477 |
| 2023-08-03 | 241.00 | 245.00 | 237.00 | 245.00 | 9,800.00 | 13,969 |
| 2023-08-02 | 252.00 | 254.00 | 244.00 | 246.00 | 9,840.00 | 11,366 |
| 2023-08-01 | 249.00 | 259.00 | 248.00 | 254.00 | 10,160.00 | 13,566 |
| 2023-07-31 | 256.00 | 256.00 | 244.00 | 249.00 | 9,960.00 | 11,774 |
| 2023-07-28 | 248.00 | 251.00 | 244.00 | 249.00 | 9,960.00 | 11,481 |
| 2023-07-27 | 233.00 | 248.00 | 230.00 | 242.00 | 9,680.00 | 25,842 |
| 2023-07-26 | 245.00 | 246.00 | 225.00 | 230.00 | 9,200.00 | 42,966 |
| 2023-07-25 | 255.00 | 255.00 | 243.00 | 245.00 | 9,800.00 | 38,413 |
| 2023-07-24 | 271.00 | 275.00 | 245.00 | 259.00 | 10,360.00 | 46,168 |
| 2023-07-21 | 276.00 | 292.00 | 269.00 | 271.00 | 10,840.00 | 67,591 |
| 2023-07-20 | 282.00 | 283.00 | 270.00 | 276.00 | 11,040.00 | 37,489 |
| 2023-07-19 | 295.00 | 295.00 | 280.00 | 283.00 | 11,320.00 | 53,543 |
| 2023-07-18 | 310.00 | 315.00 | 287.00 | 293.00 | 11,720.00 | 73,935 |
| 2023-07-17 | 307.00 | 338.00 | 304.00 | 310.00 | 12,400.00 | 191,492 |
| 2023-07-14 | 355.00 | 355.00 | 307.00 | 307.00 | 12,280.00 | 319,273 |
| 2023-07-13 | 368.00 | 425.00 | 361.00 | 361.00 | 14,440.00 | 1,883,565 |
| 2023-07-12 | 327.00 | 327.00 | 327.00 | 327.00 | 13,080.00 | 51,240 |
| 2023-07-11 | 247.00 | 257.00 | 242.00 | 252.00 | 10,080.00 | 23,570 |
| 2023-07-10 | 245.00 | 248.00 | 220.00 | 238.00 | 9,520.00 | 41,991 |
| 2023-07-07 | 244.00 | 265.00 | 242.00 | 243.00 | 9,720.00 | 30,703 |
| 2023-07-06 | 269.00 | 269.00 | 234.00 | 244.00 | 9,760.00 | 73,320 |
| 2023-07-05 | 280.00 | 282.00 | 265.00 | 271.00 | 10,840.00 | 9,524 |
| 2023-07-04 | 276.00 | 287.00 | 274.00 | 277.00 | 11,080.00 | 16,207 |
| 2023-07-03 | 271.00 | 282.00 | 269.00 | 276.00 | 11,040.00 | 11,688 |
| 2023-06-30 | 267.00 | 279.00 | 265.00 | 268.00 | 10,720.00 | 7,556 |
| 2023-06-29 | 273.00 | 281.00 | 267.00 | 267.00 | 10,680.00 | 12,329 |
| 2023-06-28 | 280.00 | 287.00 | 273.00 | 275.00 | 11,000.00 | 6,599 |
| 2023-06-27 | 279.00 | 296.00 | 267.00 | 282.00 | 11,280.00 | 32,604 |
| 2023-06-26 | 278.00 | 284.00 | 272.00 | 279.00 | 11,160.00 | 13,400 |
| 2023-06-23 | 274.00 | 295.00 | 270.00 | 279.00 | 11,160.00 | 31,564 |
| 2023-06-22 | 265.00 | 320.00 | 260.00 | 273.00 | 10,920.00 | 206,106 |
| 2023-06-21 | 274.00 | 274.00 | 260.00 | 266.00 | 10,640.00 | 16,080 |
| 2023-06-20 | 278.00 | 278.00 | 268.00 | 275.00 | 11,000.00 | 8,024 |
| 2023-06-19 | 280.00 | 282.00 | 270.00 | 274.00 | 10,960.00 | 11,134 |
| 2023-06-16 | 290.00 | 297.00 | 253.00 | 273.00 | 10,920.00 | 51,232 |
| 2023-06-15 | 287.00 | 296.00 | 280.00 | 287.00 | 11,480.00 | 11,283 |
| 2023-06-14 | 302.00 | 302.00 | 273.00 | 287.00 | 11,480.00 | 19,708 |
| 2023-06-13 | 301.00 | 302.00 | 297.00 | 298.00 | 11,920.00 | 6,317 |
| 2023-06-12 | 304.00 | 304.00 | 298.00 | 300.00 | 12,000.00 | 7,041 |
| 2023-06-09 | 304.00 | 307.00 | 301.00 | 303.00 | 12,120.00 | 5,610 |
| 2023-06-08 | 309.00 | 309.00 | 303.00 | 304.00 | 12,160.00 | 4,563 |
| 2023-06-07 | 307.00 | 319.00 | 304.00 | 305.00 | 12,200.00 | 12,699 |
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.