IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 818.00 | 839.00 | 806.00 | 808.00 | 32,320.00 | 31,060 |
| 2022-06-15 | 821.00 | 889.00 | 808.00 | 812.00 | 32,480.00 | 112,567 |
| 2022-06-14 | 831.00 | 844.00 | 810.00 | 820.00 | 32,800.00 | 54,787 |
| 2022-06-13 | 910.00 | 937.00 | 855.00 | 855.00 | 34,200.00 | 100,992 |
| 2022-06-10 | 1,035.00 | 1,120.00 | 915.00 | 926.00 | 37,040.00 | 461,035 |
| 2022-06-09 | 934.00 | 1,115.00 | 905.00 | 1,060.00 | 42,400.00 | 1,342,276 |
| 2022-06-08 | 892.00 | 903.00 | 882.00 | 883.00 | 35,320.00 | 17,194 |
| 2022-06-07 | 901.00 | 905.00 | 883.00 | 887.00 | 35,480.00 | 13,924 |
| 2022-06-03 | 915.00 | 915.00 | 901.00 | 901.00 | 36,040.00 | 9,418 |
| 2022-06-02 | 900.00 | 916.00 | 898.00 | 906.00 | 36,240.00 | 12,887 |
| 2022-05-31 | 907.00 | 913.00 | 900.00 | 904.00 | 36,160.00 | 9,478 |
| 2022-05-30 | 890.00 | 922.00 | 888.00 | 905.00 | 36,200.00 | 18,514 |
| 2022-05-27 | 885.00 | 893.00 | 882.00 | 886.00 | 35,440.00 | 13,662 |
| 2022-05-26 | 891.00 | 898.00 | 871.00 | 885.00 | 35,400.00 | 13,831 |
| 2022-05-25 | 884.00 | 889.00 | 872.00 | 878.00 | 35,120.00 | 11,845 |
| 2022-05-24 | 904.00 | 904.00 | 881.00 | 885.00 | 35,400.00 | 13,450 |
| 2022-05-23 | 900.00 | 910.00 | 889.00 | 899.00 | 35,960.00 | 13,337 |
| 2022-05-20 | 909.00 | 909.00 | 894.00 | 900.00 | 36,000.00 | 10,392 |
| 2022-05-19 | 908.00 | 908.00 | 867.00 | 894.00 | 35,760.00 | 20,728 |
| 2022-05-18 | 932.00 | 932.00 | 914.00 | 918.00 | 36,720.00 | 10,020 |
| 2022-05-17 | 891.00 | 931.00 | 891.00 | 919.00 | 36,760.00 | 20,294 |
| 2022-05-16 | 879.00 | 920.00 | 879.00 | 896.00 | 35,840.00 | 23,203 |
| 2022-05-13 | 915.00 | 947.00 | 830.00 | 879.00 | 35,160.00 | 98,847 |
| 2022-05-12 | 950.00 | 973.00 | 910.00 | 910.00 | 36,400.00 | 44,321 |
| 2022-05-11 | 962.00 | 1,010.00 | 962.00 | 980.00 | 39,200.00 | 38,437 |
| 2022-05-10 | 998.00 | 999.00 | 957.00 | 967.00 | 38,680.00 | 46,705 |
| 2022-05-09 | 1,010.00 | 1,025.00 | 993.00 | 999.00 | 39,960.00 | 49,177 |
| 2022-05-06 | 1,010.00 | 1,020.00 | 995.00 | 1,000.00 | 40,000.00 | 40,349 |
| 2022-05-04 | 1,035.00 | 1,035.00 | 1,010.00 | 1,015.00 | 40,600.00 | 33,299 |
| 2022-05-03 | 1,025.00 | 1,050.00 | 1,015.00 | 1,035.00 | 41,400.00 | 54,085 |
| 2022-05-02 | 1,025.00 | 1,050.00 | 1,015.00 | 1,020.00 | 40,800.00 | 29,557 |
| 2022-04-29 | 1,025.00 | 1,040.00 | 1,015.00 | 1,030.00 | 41,200.00 | 30,059 |
| 2022-04-28 | 1,045.00 | 1,050.00 | 1,005.00 | 1,020.00 | 40,800.00 | 43,768 |
| 2022-04-27 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 41,600.00 | 47,629 |
| 2022-04-26 | 1,070.00 | 1,090.00 | 1,060.00 | 1,065.00 | 42,600.00 | 37,700 |
| 2022-04-25 | 1,080.00 | 1,090.00 | 1,055.00 | 1,075.00 | 43,000.00 | 44,370 |
| 2022-04-22 | 1,100.00 | 1,125.00 | 1,080.00 | 1,090.00 | 43,600.00 | 63,040 |
| 2022-04-21 | 1,170.00 | 1,185.00 | 1,115.00 | 1,120.00 | 44,800.00 | 150,376 |
| 2022-04-20 | 1,200.00 | 1,315.00 | 1,130.00 | 1,160.00 | 46,400.00 | 1,075,674 |
| 2022-04-19 | 1,060.00 | 1,300.00 | 1,040.00 | 1,220.00 | 48,800.00 | 1,168,023 |
| 2022-04-18 | 1,060.00 | 1,070.00 | 1,040.00 | 1,060.00 | 42,400.00 | 51,691 |
| 2022-04-15 | 1,085.00 | 1,105.00 | 1,070.00 | 1,080.00 | 43,200.00 | 42,292 |
| 2022-04-14 | 1,085.00 | 1,095.00 | 1,075.00 | 1,085.00 | 43,400.00 | 47,222 |
| 2022-04-13 | 1,065.00 | 1,095.00 | 1,060.00 | 1,075.00 | 43,000.00 | 78,122 |
| 2022-04-12 | 1,135.00 | 1,145.00 | 1,055.00 | 1,085.00 | 43,400.00 | 167,316 |
| 2022-04-11 | 1,160.00 | 1,195.00 | 1,140.00 | 1,145.00 | 45,800.00 | 156,618 |
| 2022-04-08 | 1,215.00 | 1,225.00 | 1,130.00 | 1,140.00 | 45,600.00 | 383,516 |
| 2022-04-07 | 1,265.00 | 1,295.00 | 1,195.00 | 1,215.00 | 48,600.00 | 437,156 |
| 2022-04-06 | 1,520.00 | 1,640.00 | 1,315.00 | 1,350.00 | 54,000.00 | 1,211,583 |
| 2022-04-05 | 1,555.00 | 2,185.00 | 1,460.00 | 1,540.00 | 61,600.00 | 3,378,574 |
| 2022-04-04 | 1,860.00 | 2,085.00 | 1,820.00 | 2,085.00 | 83,400.00 | 1,645,830 |
| 2022-04-01 | 1,555.00 | 1,605.00 | 1,400.00 | 1,605.00 | 64,200.00 | 1,942,297 |
| 2022-03-31 | 1,220.00 | 1,245.00 | 1,210.00 | 1,235.00 | 49,400.00 | 47,080 |
| 2022-03-30 | 1,200.00 | 1,220.00 | 1,190.00 | 1,220.00 | 48,800.00 | 15,307 |
| 2022-03-29 | 1,205.00 | 1,205.00 | 1,180.00 | 1,205.00 | 48,200.00 | 15,059 |
| 2022-03-28 | 1,210.00 | 1,215.00 | 1,180.00 | 1,190.00 | 47,600.00 | 11,851 |
| 2022-03-25 | 1,205.00 | 1,220.00 | 1,185.00 | 1,210.00 | 48,400.00 | 14,886 |
| 2022-03-24 | 1,215.00 | 1,215.00 | 1,185.00 | 1,200.00 | 48,000.00 | 14,175 |
| 2022-03-23 | 1,200.00 | 1,225.00 | 1,195.00 | 1,220.00 | 48,800.00 | 23,714 |
| 2022-03-22 | 1,185.00 | 1,210.00 | 1,175.00 | 1,200.00 | 48,000.00 | 27,132 |
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.