IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 1,180.00 | 1,195.00 | 1,160.00 | 1,175.00 | 47,000.00 | 12,107 |
| 2022-03-18 | 1,180.00 | 1,185.00 | 1,160.00 | 1,180.00 | 47,200.00 | 11,510 |
| 2022-03-17 | 1,150.00 | 1,185.00 | 1,145.00 | 1,180.00 | 47,200.00 | 20,706 |
| 2022-03-16 | 1,120.00 | 1,150.00 | 1,110.00 | 1,145.00 | 45,800.00 | 14,071 |
| 2022-03-15 | 1,100.00 | 1,120.00 | 1,090.00 | 1,120.00 | 44,800.00 | 10,470 |
| 2022-03-14 | 1,150.00 | 1,150.00 | 1,100.00 | 1,100.00 | 44,000.00 | 15,428 |
| 2022-03-11 | 1,115.00 | 1,150.00 | 1,105.00 | 1,145.00 | 45,800.00 | 16,142 |
| 2022-03-10 | 1,105.00 | 1,215.00 | 1,100.00 | 1,110.00 | 44,400.00 | 54,849 |
| 2022-03-08 | 1,115.00 | 1,115.00 | 1,075.00 | 1,085.00 | 43,400.00 | 15,632 |
| 2022-03-07 | 1,165.00 | 1,165.00 | 1,125.00 | 1,130.00 | 45,200.00 | 19,288 |
| 2022-03-04 | 1,200.00 | 1,200.00 | 1,160.00 | 1,180.00 | 47,200.00 | 12,259 |
| 2022-03-03 | 1,190.00 | 1,230.00 | 1,190.00 | 1,200.00 | 48,000.00 | 19,101 |
| 2022-03-02 | 1,145.00 | 1,185.00 | 1,145.00 | 1,175.00 | 47,000.00 | 12,222 |
| 2022-02-28 | 1,140.00 | 1,175.00 | 1,130.00 | 1,155.00 | 46,200.00 | 13,364 |
| 2022-02-25 | 1,150.00 | 1,180.00 | 1,140.00 | 1,155.00 | 46,200.00 | 16,402 |
| 2022-02-24 | 1,180.00 | 1,195.00 | 1,110.00 | 1,110.00 | 44,400.00 | 31,489 |
| 2022-02-23 | 1,170.00 | 1,225.00 | 1,170.00 | 1,205.00 | 48,200.00 | 20,567 |
| 2022-02-22 | 1,210.00 | 1,230.00 | 1,160.00 | 1,170.00 | 46,800.00 | 17,326 |
| 2022-02-21 | 1,160.00 | 1,275.00 | 1,155.00 | 1,210.00 | 48,400.00 | 46,555 |
| 2022-02-18 | 1,160.00 | 1,195.00 | 1,145.00 | 1,185.00 | 47,400.00 | 17,239 |
| 2022-02-17 | 1,170.00 | 1,190.00 | 1,130.00 | 1,160.00 | 46,400.00 | 14,061 |
| 2022-02-16 | 1,135.00 | 1,170.00 | 1,135.00 | 1,165.00 | 46,600.00 | 15,109 |
| 2022-02-15 | 1,115.00 | 1,155.00 | 1,105.00 | 1,105.00 | 44,200.00 | 13,843 |
| 2022-02-14 | 1,160.00 | 1,190.00 | 1,110.00 | 1,135.00 | 45,400.00 | 14,205 |
| 2022-02-11 | 1,185.00 | 1,210.00 | 1,170.00 | 1,190.00 | 47,600.00 | 14,516 |
| 2022-02-10 | 1,235.00 | 1,235.00 | 1,200.00 | 1,205.00 | 48,200.00 | 9,960 |
| 2022-02-09 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 49,200.00 | 12,472 |
| 2022-02-08 | 1,220.00 | 1,235.00 | 1,185.00 | 1,205.00 | 48,200.00 | 15,293 |
| 2022-02-07 | 1,155.00 | 1,235.00 | 1,150.00 | 1,205.00 | 48,200.00 | 33,887 |
| 2022-02-04 | 1,125.00 | 1,175.00 | 1,120.00 | 1,160.00 | 46,400.00 | 21,890 |
| 2022-02-03 | 1,095.00 | 1,145.00 | 1,090.00 | 1,130.00 | 45,200.00 | 21,552 |
| 2022-01-28 | 1,045.00 | 1,090.00 | 1,020.00 | 1,075.00 | 43,000.00 | 18,592 |
| 2022-01-27 | 1,115.00 | 1,120.00 | 1,030.00 | 1,045.00 | 41,800.00 | 31,054 |
| 2022-01-26 | 1,100.00 | 1,150.00 | 1,090.00 | 1,110.00 | 44,400.00 | 23,891 |
| 2022-01-25 | 1,175.00 | 1,185.00 | 1,100.00 | 1,100.00 | 44,000.00 | 43,089 |
| 2022-01-24 | 1,215.00 | 1,230.00 | 1,170.00 | 1,185.00 | 47,400.00 | 21,550 |
| 2022-01-21 | 1,210.00 | 1,250.00 | 1,200.00 | 1,235.00 | 49,400.00 | 23,054 |
| 2022-01-20 | 1,190.00 | 1,230.00 | 1,190.00 | 1,225.00 | 49,000.00 | 32,347 |
| 2022-01-19 | 1,205.00 | 1,250.00 | 1,195.00 | 1,215.00 | 48,600.00 | 30,954 |
| 2022-01-18 | 1,280.00 | 1,305.00 | 1,240.00 | 1,240.00 | 49,600.00 | 23,387 |
| 2022-01-17 | 1,320.00 | 1,320.00 | 1,270.00 | 1,270.00 | 50,800.00 | 23,405 |
| 2022-01-14 | 1,310.00 | 1,340.00 | 1,300.00 | 1,315.00 | 52,600.00 | 12,864 |
| 2022-01-13 | 1,325.00 | 1,330.00 | 1,300.00 | 1,315.00 | 52,600.00 | 16,248 |
| 2022-01-12 | 1,330.00 | 1,340.00 | 1,310.00 | 1,320.00 | 52,800.00 | 14,054 |
| 2022-01-11 | 1,340.00 | 1,350.00 | 1,310.00 | 1,320.00 | 52,800.00 | 20,275 |
| 2022-01-10 | 1,385.00 | 1,385.00 | 1,340.00 | 1,340.00 | 53,600.00 | 21,223 |
| 2022-01-07 | 1,360.00 | 1,410.00 | 1,360.00 | 1,380.00 | 55,200.00 | 17,600 |
| 2022-01-06 | 1,360.00 | 1,390.00 | 1,345.00 | 1,355.00 | 54,200.00 | 27,894 |
| 2022-01-05 | 1,410.00 | 1,420.00 | 1,375.00 | 1,390.00 | 55,600.00 | 30,747 |
| 2022-01-04 | 1,460.00 | 1,460.00 | 1,415.00 | 1,430.00 | 57,200.00 | 24,620 |
| 2022-01-03 | 1,415.00 | 1,460.00 | 1,410.00 | 1,450.00 | 58,000.00 | 31,155 |
| 2021-12-30 | 1,385.00 | 1,415.00 | 1,375.00 | 1,410.00 | 56,400.00 | 19,395 |
| 2021-12-29 | 1,375.00 | 1,410.00 | 1,355.00 | 1,390.00 | 55,600.00 | 24,106 |
| 2021-12-28 | 1,390.00 | 1,400.00 | 1,365.00 | 1,375.00 | 55,000.00 | 25,443 |
| 2021-12-27 | 1,415.00 | 1,415.00 | 1,380.00 | 1,380.00 | 55,200.00 | 28,337 |
| 2021-12-24 | 1,405.00 | 1,500.00 | 1,390.00 | 1,415.00 | 56,600.00 | 142,234 |
| 2021-12-23 | 1,350.00 | 1,370.00 | 1,335.00 | 1,350.00 | 54,000.00 | 24,015 |
| 2021-12-22 | 1,370.00 | 1,375.00 | 1,340.00 | 1,350.00 | 54,000.00 | 23,983 |
| 2021-12-21 | 1,330.00 | 1,375.00 | 1,305.00 | 1,375.00 | 55,000.00 | 36,325 |
| 2021-12-20 | 1,390.00 | 1,390.00 | 1,335.00 | 1,335.00 | 53,400.00 | 43,116 |
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.