IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 304.00 | 309.00 | 301.00 | 305.00 | 12,200.00 | 7,316 |
| 2023-06-02 | 305.00 | 309.00 | 294.00 | 303.00 | 12,120.00 | 11,317 |
| 2023-06-01 | 303.00 | 310.00 | 301.00 | 303.00 | 12,120.00 | 15,940 |
| 2023-05-31 | 310.00 | 310.00 | 303.00 | 303.00 | 12,120.00 | 17,772 |
| 2023-05-30 | 300.00 | 321.00 | 296.00 | 306.00 | 12,240.00 | 51,379 |
| 2023-05-26 | 303.00 | 305.00 | 292.00 | 294.00 | 11,760.00 | 66,887 |
| 2023-05-25 | 293.00 | 362.00 | 281.00 | 293.00 | 11,720.00 | 442,456 |
| 2023-05-24 | 389.00 | 391.00 | 383.00 | 386.00 | 15,440.00 | 4,946 |
| 2023-05-23 | 394.00 | 397.00 | 386.00 | 388.00 | 15,520.00 | 4,056 |
| 2023-05-22 | 390.00 | 392.00 | 386.00 | 392.00 | 15,680.00 | 3,759 |
| 2023-05-19 | 388.00 | 392.00 | 383.00 | 390.00 | 15,600.00 | 4,372 |
| 2023-05-18 | 392.00 | 394.00 | 381.00 | 388.00 | 15,520.00 | 5,098 |
| 2023-05-17 | 387.00 | 389.00 | 382.00 | 388.00 | 15,520.00 | 4,418 |
| 2023-05-16 | 386.00 | 390.00 | 382.00 | 384.00 | 15,360.00 | 2,796 |
| 2023-05-15 | 386.00 | 390.00 | 380.00 | 386.00 | 15,440.00 | 1,971 |
| 2023-05-12 | 393.00 | 394.00 | 384.00 | 388.00 | 15,520.00 | 4,185 |
| 2023-05-11 | 385.00 | 393.00 | 384.00 | 391.00 | 15,640.00 | 4,141 |
| 2023-05-10 | 385.00 | 385.00 | 378.00 | 382.00 | 15,280.00 | 3,650 |
| 2023-05-09 | 381.00 | 392.00 | 378.00 | 378.00 | 15,120.00 | 7,057 |
| 2023-05-08 | 381.00 | 386.00 | 378.00 | 383.00 | 15,320.00 | 4,668 |
| 2023-05-04 | 388.00 | 393.00 | 381.00 | 381.00 | 15,240.00 | 3,800 |
| 2023-05-03 | 386.00 | 392.00 | 386.00 | 388.00 | 15,520.00 | 4,881 |
| 2023-05-02 | 380.00 | 390.00 | 380.00 | 386.00 | 15,440.00 | 3,702 |
| 2023-04-28 | 382.00 | 390.00 | 378.00 | 380.00 | 15,200.00 | 11,628 |
| 2023-04-27 | 393.00 | 394.00 | 381.00 | 386.00 | 15,440.00 | 9,328 |
| 2023-04-26 | 395.00 | 398.00 | 390.00 | 393.00 | 15,720.00 | 3,788 |
| 2023-04-25 | 392.00 | 399.00 | 391.00 | 397.00 | 15,880.00 | 6,376 |
| 2023-04-24 | 410.00 | 418.00 | 391.00 | 395.00 | 15,800.00 | 12,341 |
| 2023-04-21 | 402.00 | 416.00 | 402.00 | 410.00 | 16,400.00 | 7,296 |
| 2023-04-20 | 430.00 | 430.00 | 412.00 | 413.00 | 16,520.00 | 8,793 |
| 2023-04-19 | 401.00 | 436.00 | 400.00 | 420.00 | 16,800.00 | 28,643 |
| 2023-04-18 | 405.00 | 406.00 | 397.00 | 401.00 | 16,040.00 | 7,175 |
| 2023-04-17 | 407.00 | 407.00 | 397.00 | 402.00 | 16,080.00 | 6,259 |
| 2023-04-14 | 401.00 | 404.00 | 398.00 | 400.00 | 16,000.00 | 7,714 |
| 2023-04-13 | 396.00 | 404.00 | 390.00 | 400.00 | 16,000.00 | 12,706 |
| 2023-04-12 | 394.00 | 400.00 | 394.00 | 398.00 | 15,920.00 | 7,797 |
| 2023-04-11 | 396.00 | 397.00 | 391.00 | 394.00 | 15,760.00 | 6,706 |
| 2023-04-10 | 405.00 | 406.00 | 392.00 | 397.00 | 15,880.00 | 5,402 |
| 2023-04-07 | 401.00 | 410.00 | 399.00 | 405.00 | 16,200.00 | 4,213 |
| 2023-04-06 | 408.00 | 410.00 | 397.00 | 405.00 | 16,200.00 | 9,546 |
| 2023-04-05 | 395.00 | 407.00 | 393.00 | 406.00 | 16,240.00 | 12,770 |
| 2023-04-04 | 390.00 | 396.00 | 385.00 | 392.00 | 15,680.00 | 5,028 |
| 2023-04-03 | 390.00 | 390.00 | 385.00 | 390.00 | 15,600.00 | 3,947 |
| 2023-03-31 | 394.00 | 394.00 | 386.00 | 390.00 | 15,600.00 | 3,984 |
| 2023-03-30 | 393.00 | 400.00 | 387.00 | 394.00 | 15,760.00 | 5,718 |
| 2023-03-29 | 398.00 | 399.00 | 387.00 | 395.00 | 15,800.00 | 5,436 |
| 2023-03-28 | 387.00 | 403.00 | 387.00 | 398.00 | 15,920.00 | 5,126 |
| 2023-03-27 | 391.00 | 396.00 | 382.00 | 395.00 | 15,800.00 | 12,723 |
| 2023-03-24 | 390.00 | 392.00 | 381.00 | 390.00 | 15,600.00 | 8,023 |
| 2023-03-23 | 378.00 | 404.00 | 371.00 | 385.00 | 15,400.00 | 34,284 |
| 2023-03-22 | 381.00 | 383.00 | 360.00 | 368.00 | 14,720.00 | 13,459 |
| 2023-03-21 | 380.00 | 386.00 | 368.00 | 381.00 | 15,240.00 | 14,191 |
| 2023-03-20 | 381.00 | 387.00 | 379.00 | 380.00 | 15,200.00 | 5,118 |
| 2023-03-17 | 374.00 | 385.00 | 374.00 | 381.00 | 15,240.00 | 5,022 |
| 2023-03-16 | 391.00 | 391.00 | 374.00 | 376.00 | 15,040.00 | 8,052 |
| 2023-03-15 | 394.00 | 401.00 | 390.00 | 394.00 | 15,760.00 | 3,919 |
| 2023-03-14 | 399.00 | 405.00 | 393.00 | 393.00 | 15,720.00 | 7,696 |
| 2023-03-13 | 396.00 | 403.00 | 395.00 | 399.00 | 15,960.00 | 5,858 |
| 2023-03-10 | 407.00 | 411.00 | 400.00 | 403.00 | 16,120.00 | 5,562 |
| 2023-03-09 | 410.00 | 415.00 | 408.00 | 413.00 | 16,520.00 | 4,878 |
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.