IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 656.00 | 659.00 | 644.00 | 650.00 | 26,000.00 | 7,907 |
| 2022-09-08 | 650.00 | 655.00 | 640.00 | 643.00 | 25,720.00 | 111,722 |
| 2022-09-07 | 677.00 | 677.00 | 648.00 | 651.00 | 26,040.00 | 7,262 |
| 2022-09-06 | 647.00 | 667.00 | 647.00 | 666.00 | 26,640.00 | 4,457 |
| 2022-09-05 | 683.00 | 690.00 | 654.00 | 656.00 | 26,240.00 | 13,247 |
| 2022-09-02 | 674.00 | 687.00 | 658.00 | 663.00 | 26,520.00 | 20,181 |
| 2022-09-01 | 666.00 | 730.00 | 658.00 | 674.00 | 26,960.00 | 118,638 |
| 2022-08-31 | 670.00 | 670.00 | 661.00 | 666.00 | 26,640.00 | 3,177 |
| 2022-08-30 | 663.00 | 674.00 | 662.00 | 670.00 | 26,800.00 | 4,738 |
| 2022-08-29 | 670.00 | 674.00 | 653.00 | 663.00 | 26,520.00 | 6,581 |
| 2022-08-26 | 688.00 | 688.00 | 678.00 | 681.00 | 27,240.00 | 5,978 |
| 2022-08-25 | 673.00 | 687.00 | 673.00 | 678.00 | 27,120.00 | 6,968 |
| 2022-08-24 | 678.00 | 697.00 | 671.00 | 674.00 | 26,960.00 | 10,598 |
| 2022-08-23 | 691.00 | 698.00 | 682.00 | 684.00 | 27,360.00 | 8,744 |
| 2022-08-22 | 718.00 | 718.00 | 691.00 | 691.00 | 27,640.00 | 8,541 |
| 2022-08-19 | 706.00 | 717.00 | 702.00 | 703.00 | 28,120.00 | 6,273 |
| 2022-08-18 | 710.00 | 715.00 | 696.00 | 708.00 | 28,320.00 | 8,234 |
| 2022-08-17 | 729.00 | 734.00 | 701.00 | 710.00 | 28,400.00 | 24,944 |
| 2022-08-16 | 743.00 | 745.00 | 730.00 | 730.00 | 29,200.00 | 16,651 |
| 2022-08-12 | 745.00 | 746.00 | 736.00 | 742.00 | 29,680.00 | 9,507 |
| 2022-08-11 | 740.00 | 748.00 | 735.00 | 741.00 | 29,640.00 | 14,085 |
| 2022-08-10 | 741.00 | 746.00 | 735.00 | 739.00 | 29,560.00 | 9,768 |
| 2022-08-09 | 751.00 | 756.00 | 742.00 | 748.00 | 29,920.00 | 10,346 |
| 2022-08-08 | 770.00 | 770.00 | 750.00 | 750.00 | 30,000.00 | 23,024 |
| 2022-08-05 | 842.00 | 847.00 | 760.00 | 770.00 | 30,800.00 | 181,188 |
| 2022-08-04 | 749.00 | 754.00 | 736.00 | 745.00 | 29,800.00 | 13,744 |
| 2022-08-03 | 729.00 | 740.00 | 720.00 | 735.00 | 29,400.00 | 4,491 |
| 2022-08-02 | 750.00 | 750.00 | 721.00 | 727.00 | 29,080.00 | 11,118 |
| 2022-08-01 | 741.00 | 749.00 | 737.00 | 744.00 | 29,760.00 | 5,201 |
| 2022-07-29 | 729.00 | 752.00 | 729.00 | 741.00 | 29,640.00 | 11,537 |
| 2022-07-28 | 734.00 | 781.00 | 727.00 | 727.00 | 29,080.00 | 14,316 |
| 2022-07-27 | 737.00 | 754.00 | 721.00 | 724.00 | 28,960.00 | 13,221 |
| 2022-07-26 | 764.00 | 769.00 | 740.00 | 743.00 | 29,720.00 | 13,303 |
| 2022-07-25 | 786.00 | 829.00 | 753.00 | 764.00 | 30,560.00 | 44,075 |
| 2022-07-22 | 761.00 | 765.00 | 751.00 | 754.00 | 30,160.00 | 5,493 |
| 2022-07-21 | 774.00 | 777.00 | 752.00 | 758.00 | 30,320.00 | 10,597 |
| 2022-07-20 | 743.00 | 768.00 | 740.00 | 756.00 | 30,240.00 | 9,129 |
| 2022-07-19 | 730.00 | 742.00 | 722.00 | 739.00 | 29,560.00 | 6,373 |
| 2022-07-18 | 713.00 | 730.00 | 713.00 | 726.00 | 29,040.00 | 5,578 |
| 2022-07-15 | 727.00 | 729.00 | 708.00 | 712.00 | 28,480.00 | 6,454 |
| 2022-07-14 | 715.00 | 733.00 | 707.00 | 723.00 | 28,920.00 | 6,729 |
| 2022-07-13 | 702.00 | 723.00 | 702.00 | 714.00 | 28,560.00 | 7,732 |
| 2022-07-12 | 730.00 | 730.00 | 704.00 | 708.00 | 28,320.00 | 7,967 |
| 2022-07-11 | 721.00 | 733.00 | 709.00 | 730.00 | 29,200.00 | 7,266 |
| 2022-07-08 | 710.00 | 729.00 | 710.00 | 721.00 | 28,840.00 | 8,495 |
| 2022-07-07 | 703.00 | 715.00 | 702.00 | 710.00 | 28,400.00 | 6,068 |
| 2022-07-06 | 693.00 | 711.00 | 684.00 | 696.00 | 27,840.00 | 10,607 |
| 2022-07-05 | 661.00 | 699.00 | 661.00 | 693.00 | 27,720.00 | 11,495 |
| 2022-07-04 | 685.00 | 699.00 | 663.00 | 671.00 | 26,840.00 | 9,582 |
| 2022-07-01 | 702.00 | 710.00 | 682.00 | 685.00 | 27,400.00 | 10,070 |
| 2022-06-30 | 724.00 | 724.00 | 693.00 | 702.00 | 28,080.00 | 13,414 |
| 2022-06-29 | 684.00 | 724.00 | 684.00 | 722.00 | 28,880.00 | 16,402 |
| 2022-06-28 | 706.00 | 727.00 | 691.00 | 707.00 | 28,280.00 | 22,937 |
| 2022-06-27 | 677.00 | 721.00 | 670.00 | 708.00 | 28,320.00 | 27,026 |
| 2022-06-24 | 616.00 | 688.00 | 616.00 | 662.00 | 26,480.00 | 42,309 |
| 2022-06-23 | 720.00 | 733.00 | 621.00 | 621.00 | 24,840.00 | 60,127 |
| 2022-06-22 | 760.00 | 770.00 | 726.00 | 728.00 | 29,120.00 | 25,499 |
| 2022-06-21 | 746.00 | 781.00 | 742.00 | 759.00 | 30,360.00 | 24,453 |
| 2022-06-20 | 791.00 | 809.00 | 745.00 | 755.00 | 30,200.00 | 26,008 |
| 2022-06-17 | 790.00 | 804.00 | 776.00 | 796.00 | 31,840.00 | 20,584 |
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.