IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 1,395.00 | 1,420.00 | 1,385.00 | 1,400.00 | 56,000.00 | 25,659 |
| 2021-12-16 | 1,420.00 | 1,430.00 | 1,400.00 | 1,405.00 | 56,200.00 | 30,483 |
| 2021-12-15 | 1,410.00 | 1,430.00 | 1,400.00 | 1,405.00 | 56,200.00 | 35,853 |
| 2021-12-14 | 1,450.00 | 1,455.00 | 1,405.00 | 1,420.00 | 56,800.00 | 48,793 |
| 2021-12-13 | 1,495.00 | 1,495.00 | 1,450.00 | 1,450.00 | 58,000.00 | 61,437 |
| 2021-12-10 | 1,495.00 | 1,515.00 | 1,480.00 | 1,485.00 | 59,400.00 | 100,792 |
| 2021-12-09 | 1,500.00 | 1,545.00 | 1,485.00 | 1,515.00 | 60,600.00 | 68,561 |
| 2021-12-08 | 1,540.00 | 1,560.00 | 1,500.00 | 1,505.00 | 60,200.00 | 68,411 |
| 2021-12-07 | 1,555.00 | 1,575.00 | 1,520.00 | 1,535.00 | 61,400.00 | 71,045 |
| 2021-12-06 | 1,560.00 | 1,580.00 | 1,495.00 | 1,550.00 | 62,000.00 | 105,586 |
| 2021-12-03 | 1,475.00 | 1,580.00 | 1,470.00 | 1,540.00 | 61,600.00 | 148,717 |
| 2021-12-02 | 1,480.00 | 1,510.00 | 1,455.00 | 1,475.00 | 59,000.00 | 145,213 |
| 2021-12-01 | 1,500.00 | 1,535.00 | 1,455.00 | 1,525.00 | 61,000.00 | 189,311 |
| 2021-11-30 | 1,720.00 | 1,730.00 | 1,510.00 | 1,520.00 | 60,800.00 | 284,520 |
| 2021-11-29 | 1,805.00 | 1,850.00 | 1,645.00 | 1,695.00 | 67,800.00 | 373,875 |
| 2021-11-26 | 2,150.00 | 2,175.00 | 1,880.00 | 1,905.00 | 76,200.00 | 656,664 |
| 2021-11-25 | 2,200.00 | 2,295.00 | 2,115.00 | 2,230.00 | 89,200.00 | 941,162 |
| 2021-11-24 | 2,190.00 | 2,215.00 | 2,015.00 | 2,070.00 | 82,800.00 | 681,736 |
| 2021-11-23 | 2,300.00 | 2,360.00 | 1,970.00 | 2,045.00 | 81,800.00 | 1,335,312 |
| 2021-11-22 | 2,365.00 | 2,520.00 | 2,160.00 | 2,250.00 | 90,000.00 | 3,130,612 |
| 2021-11-19 | 1,830.00 | 1,965.00 | 1,785.00 | 1,940.00 | 77,600.00 | 331,342 |
| 2021-11-18 | 1,830.00 | 1,865.00 | 1,690.00 | 1,825.00 | 73,000.00 | 223,435 |
| 2021-11-17 | 1,640.00 | 1,795.00 | 1,620.00 | 1,775.00 | 71,000.00 | 244,654 |
| 2021-11-16 | 1,560.00 | 1,645.00 | 1,540.00 | 1,640.00 | 65,600.00 | 58,110 |
| 2021-11-15 | 1,500.00 | 1,580.00 | 1,495.00 | 1,560.00 | 62,400.00 | 34,639 |
| 2021-11-12 | 1,505.00 | 1,510.00 | 1,470.00 | 1,500.00 | 60,000.00 | 18,728 |
| 2021-11-11 | 1,505.00 | 1,530.00 | 1,465.00 | 1,475.00 | 59,000.00 | 26,224 |
| 2021-11-10 | 1,545.00 | 1,575.00 | 1,490.00 | 1,505.00 | 60,200.00 | 33,801 |
| 2021-11-09 | 1,565.00 | 1,600.00 | 1,540.00 | 1,570.00 | 62,800.00 | 22,328 |
| 2021-11-08 | 1,580.00 | 1,590.00 | 1,525.00 | 1,565.00 | 62,600.00 | 23,792 |
| 2021-11-05 | 1,530.00 | 1,620.00 | 1,515.00 | 1,580.00 | 63,200.00 | 66,569 |
| 2021-11-04 | 1,550.00 | 1,585.00 | 1,505.00 | 1,530.00 | 61,200.00 | 29,940 |
| 2021-11-03 | 1,640.00 | 1,645.00 | 1,535.00 | 1,550.00 | 62,000.00 | 40,902 |
| 2021-11-02 | 1,680.00 | 1,690.00 | 1,615.00 | 1,640.00 | 65,600.00 | 43,512 |
| 2021-11-01 | 1,680.00 | 1,715.00 | 1,660.00 | 1,680.00 | 67,200.00 | 40,934 |
| 2021-10-29 | 1,620.00 | 1,690.00 | 1,610.00 | 1,680.00 | 67,200.00 | 49,648 |
| 2021-10-28 | 1,620.00 | 1,690.00 | 1,605.00 | 1,615.00 | 64,600.00 | 42,965 |
| 2021-10-27 | 1,625.00 | 1,640.00 | 1,580.00 | 1,630.00 | 65,200.00 | 23,011 |
| 2021-10-26 | 1,600.00 | 1,640.00 | 1,580.00 | 1,625.00 | 65,000.00 | 31,030 |
| 2021-10-25 | 1,630.00 | 1,650.00 | 1,570.00 | 1,585.00 | 63,400.00 | 35,325 |
← NewerPage 20 of 20 · 1,180 trading days
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.