IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-08 | 1,651.00 | 1,750.00 | 1,623.00 | 1,748.00 | 17,480.00 | 26,101 |
| 2025-04-07 | 1,625.00 | 1,699.00 | 1,556.00 | 1,649.00 | 16,490.00 | 39,596 |
| 2025-04-04 | 1,512.00 | 1,640.00 | 1,473.00 | 1,638.00 | 16,380.00 | 27,948 |
| 2025-04-03 | 1,530.00 | 1,531.00 | 1,466.00 | 1,512.00 | 15,120.00 | 15,089 |
| 2025-04-02 | 1,505.00 | 1,590.00 | 1,470.00 | 1,530.00 | 15,300.00 | 21,595 |
| 2025-04-01 | 1,386.00 | 1,521.00 | 1,356.00 | 1,505.00 | 15,050.00 | 26,897 |
| 2025-03-31 | 1,418.00 | 1,418.00 | 1,356.00 | 1,399.00 | 13,990.00 | 10,022 |
| 2025-03-28 | 1,405.00 | 1,490.00 | 1,365.00 | 1,420.00 | 14,200.00 | 8,068 |
| 2025-03-27 | 1,438.00 | 1,449.00 | 1,400.00 | 1,417.00 | 14,170.00 | 3,298 |
| 2025-03-26 | 1,528.00 | 1,587.00 | 1,397.00 | 1,439.00 | 14,390.00 | 29,987 |
| 2025-03-25 | 1,526.00 | 1,541.00 | 1,437.00 | 1,528.00 | 15,280.00 | 26,988 |
| 2025-03-24 | 1,510.00 | 1,545.00 | 1,400.00 | 1,539.00 | 15,390.00 | 48,577 |
| 2025-03-21 | 1,485.00 | 1,530.00 | 1,417.00 | 1,529.00 | 15,290.00 | 26,714 |
| 2025-03-20 | 1,426.00 | 1,486.00 | 1,350.00 | 1,485.00 | 14,850.00 | 35,164 |
| 2025-03-19 | 1,570.00 | 1,570.00 | 1,340.00 | 1,470.00 | 14,700.00 | 101,250 |
| 2025-03-18 | 1,640.00 | 1,640.00 | 1,544.00 | 1,570.00 | 15,700.00 | 19,198 |
| 2025-03-17 | 1,730.00 | 1,730.00 | 1,540.00 | 1,640.00 | 16,400.00 | 51,247 |
| 2025-03-14 | 1,722.00 | 1,780.00 | 1,693.00 | 1,730.00 | 17,300.00 | 16,681 |
| 2025-03-13 | 1,749.00 | 1,800.00 | 1,678.00 | 1,747.00 | 17,470.00 | 11,836 |
| 2025-03-12 | 1,719.00 | 1,795.00 | 1,698.00 | 1,745.00 | 17,450.00 | 13,073 |
| 2025-03-11 | 1,650.00 | 1,780.00 | 1,650.00 | 1,730.00 | 17,300.00 | 10,368 |
| 2025-03-10 | 1,778.00 | 1,805.00 | 1,690.00 | 1,703.00 | 17,030.00 | 23,289 |
| 2025-03-07 | 1,719.00 | 1,780.00 | 1,640.00 | 1,778.00 | 17,780.00 | 29,195 |
| 2025-03-06 | 1,781.00 | 1,781.00 | 1,679.00 | 1,698.00 | 16,980.00 | 22,330 |
| 2025-03-05 | 1,764.00 | 1,800.00 | 1,642.00 | 1,750.00 | 17,500.00 | 47,856 |
| 2025-03-04 | 1,701.00 | 1,899.00 | 1,660.00 | 1,764.00 | 17,640.00 | 60,480 |
| 2025-02-28 | 1,756.00 | 1,822.00 | 1,581.00 | 1,701.00 | 17,010.00 | 87,525 |
| 2025-02-27 | 1,956.00 | 1,980.00 | 1,750.00 | 1,750.00 | 17,500.00 | 71,186 |
| 2025-02-26 | 2,035.00 | 2,080.00 | 1,925.00 | 1,956.00 | 19,560.00 | 38,789 |
| 2025-02-25 | 2,110.00 | 2,150.00 | 1,964.00 | 2,075.00 | 20,750.00 | 41,557 |
| 2025-02-24 | 2,180.00 | 2,245.00 | 1,915.00 | 2,110.00 | 21,100.00 | 108,264 |
| 2025-02-21 | 2,240.00 | 2,370.00 | 1,874.00 | 2,190.00 | 21,900.00 | 394,508 |
| 2025-02-20 | 1,983.00 | 1,983.00 | 1,824.00 | 1,983.00 | 19,830.00 | 721,972 |
| 2025-01-21 | 7,310.00 | 8,800.00 | 7,310.00 | 7,630.00 | 15,260.00 | 69,914 |
| 2025-01-20 | 7,670.00 | 7,670.00 | 7,200.00 | 7,390.00 | 14,780.00 | 12,446 |
| 2025-01-17 | 7,510.00 | 7,760.00 | 7,400.00 | 7,690.00 | 15,380.00 | 9,509 |
| 2025-01-16 | 7,710.00 | 7,830.00 | 7,570.00 | 7,570.00 | 15,140.00 | 2,958 |
| 2025-01-15 | 7,630.00 | 7,800.00 | 7,440.00 | 7,710.00 | 15,420.00 | 11,952 |
| 2025-01-14 | 7,630.00 | 7,760.00 | 7,400.00 | 7,630.00 | 15,260.00 | 8,614 |
| 2025-01-13 | 7,520.00 | 7,750.00 | 7,520.00 | 7,650.00 | 15,300.00 | 6,329 |
| 2025-01-10 | 7,760.00 | 7,840.00 | 7,500.00 | 7,620.00 | 15,240.00 | 21,127 |
| 2025-01-09 | 8,100.00 | 9,910.00 | 7,600.00 | 7,650.00 | 15,300.00 | 264,468 |
| 2025-01-08 | 7,650.00 | 7,840.00 | 7,580.00 | 7,630.00 | 15,260.00 | 3,890 |
| 2025-01-07 | 7,560.00 | 7,680.00 | 7,530.00 | 7,610.00 | 15,220.00 | 5,804 |
| 2025-01-06 | 7,810.00 | 7,980.00 | 7,560.00 | 7,560.00 | 15,120.00 | 11,344 |
| 2025-01-03 | 7,920.00 | 8,000.00 | 7,790.00 | 7,800.00 | 15,600.00 | 3,900 |
| 2025-01-02 | 7,950.00 | 8,010.00 | 7,660.00 | 8,000.00 | 16,000.00 | 10,883 |
| 2024-12-30 | 7,840.00 | 7,990.00 | 7,660.00 | 7,990.00 | 15,980.00 | 7,323 |
| 2024-12-27 | 7,700.00 | 7,990.00 | 7,630.00 | 7,950.00 | 15,900.00 | 5,420 |
| 2024-12-26 | 7,740.00 | 7,900.00 | 7,290.00 | 7,860.00 | 15,720.00 | 8,249 |
| 2024-12-24 | 8,000.00 | 8,000.00 | 7,740.00 | 7,740.00 | 15,480.00 | 3,382 |
| 2024-12-23 | 7,640.00 | 8,000.00 | 7,640.00 | 8,000.00 | 16,000.00 | 5,347 |
| 2024-12-20 | 7,610.00 | 8,050.00 | 7,380.00 | 7,950.00 | 15,900.00 | 13,542 |
| 2024-12-19 | 7,500.00 | 8,050.00 | 7,380.00 | 7,610.00 | 15,220.00 | 6,220 |
| 2024-12-18 | 7,790.00 | 7,790.00 | 7,450.00 | 7,500.00 | 15,000.00 | 12,702 |
| 2024-12-17 | 7,790.00 | 7,950.00 | 7,660.00 | 7,740.00 | 15,480.00 | 3,911 |
| 2024-12-16 | 7,900.00 | 8,280.00 | 7,800.00 | 7,800.00 | 15,600.00 | 5,153 |
| 2024-12-13 | 7,700.00 | 8,180.00 | 7,650.00 | 7,990.00 | 15,980.00 | 10,579 |
| 2024-12-12 | 7,680.00 | 8,030.00 | 7,680.00 | 7,750.00 | 15,500.00 | 2,363 |
| 2024-12-11 | 7,930.00 | 8,100.00 | 7,800.00 | 7,850.00 | 15,700.00 | 5,485 |
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.