IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 482.00 | 495.00 | 463.00 | 465.00 | 18,600.00 | 7,121 |
| 2022-12-07 | 482.00 | 485.00 | 460.00 | 485.00 | 19,400.00 | 8,366 |
| 2022-12-06 | 487.00 | 492.00 | 483.00 | 487.00 | 19,480.00 | 6,325 |
| 2022-12-05 | 495.00 | 500.00 | 488.00 | 494.00 | 19,760.00 | 10,633 |
| 2022-12-02 | 498.00 | 502.00 | 484.00 | 494.00 | 19,760.00 | 13,243 |
| 2022-12-01 | 488.00 | 495.00 | 487.00 | 495.00 | 19,800.00 | 8,341 |
| 2022-11-30 | 490.00 | 510.00 | 484.00 | 487.00 | 19,480.00 | 10,178 |
| 2022-11-29 | 478.00 | 494.00 | 477.00 | 490.00 | 19,600.00 | 4,577 |
| 2022-11-28 | 487.00 | 493.00 | 457.00 | 485.00 | 19,400.00 | 6,325 |
| 2022-11-25 | 500.00 | 501.00 | 491.00 | 492.00 | 19,680.00 | 4,532 |
| 2022-11-24 | 497.00 | 504.00 | 493.00 | 500.00 | 20,000.00 | 9,785 |
| 2022-11-23 | 479.00 | 496.00 | 479.00 | 491.00 | 19,640.00 | 10,838 |
| 2022-11-22 | 470.00 | 480.00 | 470.00 | 478.00 | 19,120.00 | 6,024 |
| 2022-11-21 | 490.00 | 493.00 | 470.00 | 485.00 | 19,400.00 | 7,088 |
| 2022-11-18 | 498.00 | 498.00 | 486.00 | 490.00 | 19,600.00 | 7,889 |
| 2022-11-17 | 497.00 | 499.00 | 492.00 | 498.00 | 19,920.00 | 3,507 |
| 2022-11-16 | 504.00 | 506.00 | 487.00 | 498.00 | 19,920.00 | 15,647 |
| 2022-11-15 | 490.00 | 506.00 | 485.00 | 504.00 | 20,160.00 | 31,189 |
| 2022-11-14 | 487.00 | 487.00 | 470.00 | 481.00 | 19,240.00 | 4,714 |
| 2022-11-11 | 470.00 | 496.00 | 470.00 | 473.00 | 18,920.00 | 8,440 |
| 2022-11-10 | 465.00 | 469.00 | 456.00 | 460.00 | 18,400.00 | 6,220 |
| 2022-11-09 | 460.00 | 481.00 | 455.00 | 465.00 | 18,600.00 | 14,918 |
| 2022-11-08 | 455.00 | 461.00 | 430.00 | 459.00 | 18,360.00 | 8,095 |
| 2022-11-07 | 453.00 | 458.00 | 450.00 | 455.00 | 18,200.00 | 3,385 |
| 2022-11-04 | 466.00 | 467.00 | 446.00 | 453.00 | 18,120.00 | 7,812 |
| 2022-11-03 | 462.00 | 470.00 | 455.00 | 467.00 | 18,680.00 | 8,103 |
| 2022-11-02 | 477.00 | 481.00 | 460.00 | 470.00 | 18,800.00 | 8,923 |
| 2022-11-01 | 472.00 | 484.00 | 466.00 | 478.00 | 19,120.00 | 9,680 |
| 2022-10-31 | 479.00 | 480.00 | 461.00 | 471.00 | 18,840.00 | 3,762 |
| 2022-10-28 | 487.00 | 487.00 | 450.00 | 469.00 | 18,760.00 | 13,442 |
| 2022-10-27 | 485.00 | 488.00 | 481.00 | 485.00 | 19,400.00 | 2,982 |
| 2022-10-26 | 489.00 | 494.00 | 480.00 | 483.00 | 19,320.00 | 5,271 |
| 2022-10-25 | 495.00 | 495.00 | 479.00 | 490.00 | 19,600.00 | 5,600 |
| 2022-10-24 | 485.00 | 500.00 | 482.00 | 490.00 | 19,600.00 | 5,250 |
| 2022-10-21 | 485.00 | 490.00 | 479.00 | 480.00 | 19,200.00 | 2,797 |
| 2022-10-20 | 495.00 | 500.00 | 486.00 | 486.00 | 19,440.00 | 7,679 |
| 2022-10-19 | 506.00 | 509.00 | 490.00 | 491.00 | 19,640.00 | 6,641 |
| 2022-10-18 | 505.00 | 508.00 | 499.00 | 505.00 | 20,200.00 | 6,519 |
| 2022-10-17 | 456.00 | 501.00 | 456.00 | 497.00 | 19,880.00 | 14,884 |
| 2022-10-14 | 444.00 | 501.00 | 443.00 | 500.00 | 20,000.00 | 28,298 |
| 2022-10-13 | 481.00 | 481.00 | 436.00 | 436.00 | 17,440.00 | 19,714 |
| 2022-10-12 | 485.00 | 488.00 | 475.00 | 481.00 | 19,240.00 | 6,016 |
| 2022-10-11 | 511.00 | 511.00 | 480.00 | 486.00 | 19,440.00 | 14,217 |
| 2022-10-07 | 508.00 | 536.00 | 501.00 | 512.00 | 20,480.00 | 12,913 |
| 2022-10-06 | 486.00 | 511.00 | 486.00 | 506.00 | 20,240.00 | 8,756 |
| 2022-10-05 | 500.00 | 512.00 | 486.00 | 488.00 | 19,520.00 | 10,802 |
| 2022-10-04 | 487.00 | 498.00 | 483.00 | 496.00 | 19,840.00 | 5,600 |
| 2022-09-30 | 471.00 | 487.00 | 462.00 | 484.00 | 19,360.00 | 8,207 |
| 2022-09-29 | 486.00 | 501.00 | 481.00 | 483.00 | 19,320.00 | 9,963 |
| 2022-09-28 | 505.00 | 509.00 | 472.00 | 475.00 | 19,000.00 | 17,060 |
| 2022-09-27 | 480.00 | 499.00 | 480.00 | 490.00 | 19,600.00 | 14,386 |
| 2022-09-26 | 528.00 | 532.00 | 485.00 | 485.00 | 19,400.00 | 21,348 |
| 2022-09-23 | 556.00 | 568.00 | 526.00 | 528.00 | 21,120.00 | 22,297 |
| 2022-09-22 | 585.00 | 585.00 | 559.00 | 560.00 | 22,400.00 | 18,784 |
| 2022-09-21 | 598.00 | 599.00 | 586.00 | 589.00 | 23,560.00 | 7,948 |
| 2022-09-20 | 591.00 | 603.00 | 591.00 | 598.00 | 23,920.00 | 6,440 |
| 2022-09-19 | 613.00 | 618.00 | 587.00 | 589.00 | 23,560.00 | 13,580 |
| 2022-09-16 | 625.00 | 628.00 | 613.00 | 615.00 | 24,600.00 | 9,500 |
| 2022-09-15 | 640.00 | 643.00 | 620.00 | 625.00 | 25,000.00 | 13,613 |
| 2022-09-14 | 636.00 | 644.00 | 627.00 | 639.00 | 25,560.00 | 11,097 |
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.