IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 419.00 | 419.00 | 412.00 | 414.00 | 16,560.00 | 4,865 |
| 2023-03-07 | 424.00 | 425.00 | 418.00 | 420.00 | 16,800.00 | 3,478 |
| 2023-03-06 | 429.00 | 433.00 | 420.00 | 424.00 | 16,960.00 | 9,684 |
| 2023-03-03 | 432.00 | 445.00 | 429.00 | 430.00 | 17,200.00 | 2,779 |
| 2023-03-02 | 437.00 | 437.00 | 424.00 | 432.00 | 17,280.00 | 8,137 |
| 2023-02-28 | 432.00 | 447.00 | 432.00 | 432.00 | 17,280.00 | 9,632 |
| 2023-02-27 | 419.00 | 435.00 | 411.00 | 432.00 | 17,280.00 | 14,132 |
| 2023-02-24 | 420.00 | 420.00 | 412.00 | 420.00 | 16,800.00 | 3,092 |
| 2023-02-23 | 410.00 | 419.00 | 410.00 | 413.00 | 16,520.00 | 6,123 |
| 2023-02-22 | 420.00 | 429.00 | 411.00 | 412.00 | 16,480.00 | 8,295 |
| 2023-02-21 | 424.00 | 424.00 | 416.00 | 420.00 | 16,800.00 | 6,721 |
| 2023-02-20 | 419.00 | 424.00 | 415.00 | 420.00 | 16,800.00 | 6,250 |
| 2023-02-17 | 419.00 | 425.00 | 416.00 | 424.00 | 16,960.00 | 4,385 |
| 2023-02-16 | 422.00 | 429.00 | 420.00 | 424.00 | 16,960.00 | 7,880 |
| 2023-02-15 | 441.00 | 445.00 | 421.00 | 424.00 | 16,960.00 | 12,108 |
| 2023-02-14 | 429.00 | 441.00 | 427.00 | 436.00 | 17,440.00 | 9,722 |
| 2023-02-13 | 436.00 | 439.00 | 422.00 | 432.00 | 17,280.00 | 5,649 |
| 2023-02-10 | 443.00 | 448.00 | 428.00 | 430.00 | 17,200.00 | 24,058 |
| 2023-02-09 | 458.00 | 463.00 | 450.00 | 455.00 | 18,200.00 | 6,628 |
| 2023-02-08 | 467.00 | 467.00 | 455.00 | 459.00 | 18,360.00 | 9,254 |
| 2023-02-07 | 465.00 | 469.00 | 461.00 | 463.00 | 18,520.00 | 8,603 |
| 2023-02-06 | 476.00 | 476.00 | 466.00 | 466.00 | 18,640.00 | 7,471 |
| 2023-02-03 | 473.00 | 481.00 | 465.00 | 480.00 | 19,200.00 | 8,887 |
| 2023-02-02 | 461.00 | 476.00 | 460.00 | 474.00 | 18,960.00 | 13,291 |
| 2023-02-01 | 462.00 | 468.00 | 458.00 | 460.00 | 18,400.00 | 7,397 |
| 2023-01-31 | 473.00 | 473.00 | 457.00 | 457.00 | 18,280.00 | 8,965 |
| 2023-01-30 | 479.00 | 481.00 | 464.00 | 467.00 | 18,680.00 | 18,113 |
| 2023-01-27 | 488.00 | 490.00 | 478.00 | 479.00 | 19,160.00 | 25,835 |
| 2023-01-26 | 498.00 | 504.00 | 488.00 | 488.00 | 19,520.00 | 43,572 |
| 2023-01-25 | 498.00 | 545.00 | 481.00 | 499.00 | 19,960.00 | 415,400 |
| 2023-01-20 | 456.00 | 458.00 | 447.00 | 451.00 | 18,040.00 | 5,617 |
| 2023-01-19 | 440.00 | 462.00 | 439.00 | 456.00 | 18,240.00 | 11,411 |
| 2023-01-18 | 454.00 | 462.00 | 441.00 | 441.00 | 17,640.00 | 10,225 |
| 2023-01-17 | 471.00 | 496.00 | 456.00 | 456.00 | 18,240.00 | 28,162 |
| 2023-01-16 | 471.00 | 473.00 | 456.00 | 466.00 | 18,640.00 | 23,938 |
| 2023-01-13 | 427.00 | 516.00 | 427.00 | 471.00 | 18,840.00 | 365,759 |
| 2023-01-12 | 425.00 | 428.00 | 420.00 | 426.00 | 17,040.00 | 5,146 |
| 2023-01-11 | 420.00 | 425.00 | 417.00 | 422.00 | 16,880.00 | 4,909 |
| 2023-01-10 | 423.00 | 425.00 | 408.00 | 416.00 | 16,640.00 | 10,136 |
| 2023-01-09 | 422.00 | 433.00 | 414.00 | 423.00 | 16,920.00 | 13,730 |
| 2023-01-06 | 403.00 | 408.00 | 402.00 | 408.00 | 16,320.00 | 5,542 |
| 2023-01-05 | 406.00 | 419.00 | 402.00 | 403.00 | 16,120.00 | 4,567 |
| 2023-01-04 | 400.00 | 408.00 | 399.00 | 403.00 | 16,120.00 | 4,569 |
| 2023-01-03 | 397.00 | 403.00 | 388.00 | 400.00 | 16,000.00 | 8,651 |
| 2023-01-02 | 412.00 | 413.00 | 393.00 | 403.00 | 16,120.00 | 10,132 |
| 2022-12-29 | 425.00 | 425.00 | 406.00 | 408.00 | 16,320.00 | 11,188 |
| 2022-12-28 | 432.00 | 432.00 | 422.00 | 425.00 | 17,000.00 | 6,464 |
| 2022-12-27 | 427.00 | 435.00 | 426.00 | 432.00 | 17,280.00 | 9,943 |
| 2022-12-26 | 440.00 | 447.00 | 435.00 | 435.00 | 17,400.00 | 6,823 |
| 2022-12-23 | 451.00 | 453.00 | 439.00 | 440.00 | 17,600.00 | 9,391 |
| 2022-12-22 | 457.00 | 462.00 | 450.00 | 454.00 | 18,160.00 | 7,335 |
| 2022-12-21 | 463.00 | 470.00 | 454.00 | 457.00 | 18,280.00 | 6,718 |
| 2022-12-20 | 464.00 | 477.00 | 461.00 | 463.00 | 18,520.00 | 6,719 |
| 2022-12-19 | 476.00 | 486.00 | 469.00 | 472.00 | 18,880.00 | 7,316 |
| 2022-12-16 | 483.00 | 483.00 | 469.00 | 478.00 | 19,120.00 | 5,978 |
| 2022-12-15 | 495.00 | 496.00 | 483.00 | 483.00 | 19,320.00 | 5,754 |
| 2022-12-14 | 482.00 | 494.00 | 482.00 | 493.00 | 19,720.00 | 7,719 |
| 2022-12-13 | 487.00 | 491.00 | 481.00 | 486.00 | 19,440.00 | 8,465 |
| 2022-12-12 | 486.00 | 492.00 | 483.00 | 486.00 | 19,440.00 | 6,726 |
| 2022-12-09 | 467.00 | 490.00 | 467.00 | 486.00 | 19,440.00 | 12,947 |
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.