IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-11 | 7,930.00 | 8,100.00 | 7,800.00 | 7,850.00 | 15,700.00 | 5,485 |
| 2024-12-10 | 7,360.00 | 8,250.00 | 7,360.00 | 8,240.00 | 16,480.00 | 15,245 |
| 2024-12-09 | 7,670.00 | 7,800.00 | 7,400.00 | 7,800.00 | 15,600.00 | 8,749 |
| 2024-12-06 | 7,900.00 | 8,040.00 | 7,650.00 | 7,690.00 | 15,380.00 | 7,153 |
| 2024-12-05 | 8,080.00 | 8,080.00 | 7,840.00 | 8,030.00 | 16,060.00 | 2,737 |
| 2024-12-04 | 7,930.00 | 8,110.00 | 7,700.00 | 8,080.00 | 16,160.00 | 15,141 |
| 2024-12-03 | 7,800.00 | 8,100.00 | 7,170.00 | 8,080.00 | 16,160.00 | 26,106 |
| 2024-12-02 | 7,920.00 | 8,100.00 | 7,730.00 | 7,800.00 | 15,600.00 | 6,570 |
| 2024-11-29 | 8,100.00 | 8,100.00 | 7,710.00 | 8,050.00 | 16,100.00 | 9,269 |
| 2024-11-28 | 8,150.00 | 8,250.00 | 8,010.00 | 8,200.00 | 16,400.00 | 3,925 |
| 2024-11-27 | 8,300.00 | 8,300.00 | 8,060.00 | 8,270.00 | 16,540.00 | 4,917 |
| 2024-11-26 | 8,450.00 | 8,450.00 | 8,150.00 | 8,300.00 | 16,600.00 | 6,859 |
| 2024-11-25 | 8,030.00 | 8,350.00 | 8,030.00 | 8,280.00 | 16,560.00 | 12,442 |
| 2024-11-22 | 8,190.00 | 8,440.00 | 7,950.00 | 8,030.00 | 16,060.00 | 13,611 |
| 2024-11-21 | 8,180.00 | 8,260.00 | 7,960.00 | 8,190.00 | 16,380.00 | 7,454 |
| 2024-11-20 | 8,500.00 | 8,500.00 | 8,130.00 | 8,260.00 | 16,520.00 | 7,263 |
| 2024-11-19 | 8,640.00 | 8,640.00 | 8,100.00 | 8,460.00 | 16,920.00 | 6,214 |
| 2024-11-18 | 8,300.00 | 8,700.00 | 8,250.00 | 8,660.00 | 17,320.00 | 9,095 |
| 2024-11-15 | 8,490.00 | 8,590.00 | 8,100.00 | 8,380.00 | 16,760.00 | 3,844 |
| 2024-11-14 | 8,230.00 | 8,600.00 | 8,000.00 | 8,500.00 | 17,000.00 | 17,476 |
| 2024-11-13 | 8,420.00 | 8,680.00 | 8,100.00 | 8,230.00 | 16,460.00 | 6,919 |
| 2024-11-12 | 8,500.00 | 8,800.00 | 8,350.00 | 8,410.00 | 16,820.00 | 5,455 |
| 2024-11-11 | 8,360.00 | 8,700.00 | 8,130.00 | 8,600.00 | 17,200.00 | 13,652 |
| 2024-11-08 | 8,680.00 | 8,780.00 | 8,430.00 | 8,430.00 | 16,860.00 | 3,884 |
| 2024-11-07 | 8,810.00 | 8,820.00 | 8,540.00 | 8,790.00 | 17,580.00 | 3,629 |
| 2024-11-06 | 8,830.00 | 8,830.00 | 8,390.00 | 8,820.00 | 17,640.00 | 11,460 |
| 2024-11-05 | 8,520.00 | 8,870.00 | 8,460.00 | 8,830.00 | 17,660.00 | 9,055 |
| 2024-11-04 | 8,910.00 | 8,940.00 | 8,560.00 | 8,560.00 | 17,120.00 | 7,898 |
| 2024-11-01 | 8,600.00 | 9,000.00 | 8,500.00 | 9,000.00 | 18,000.00 | 19,427 |
| 2024-10-31 | 8,560.00 | 8,950.00 | 8,550.00 | 8,820.00 | 17,640.00 | 8,434 |
| 2024-10-30 | 9,020.00 | 9,420.00 | 8,600.00 | 8,640.00 | 17,280.00 | 54,017 |
| 2024-10-29 | 9,060.00 | 9,230.00 | 8,950.00 | 9,020.00 | 18,040.00 | 10,437 |
| 2024-10-28 | 9,050.00 | 9,280.00 | 9,030.00 | 9,060.00 | 18,120.00 | 22,541 |
| 2024-10-25 | 9,300.00 | 9,500.00 | 8,780.00 | 9,230.00 | 18,460.00 | 28,245 |
| 2024-10-24 | 8,930.00 | 9,300.00 | 8,870.00 | 9,010.00 | 18,020.00 | 34,196 |
| 2024-10-23 | 8,710.00 | 9,080.00 | 8,410.00 | 9,020.00 | 18,040.00 | 31,334 |
| 2024-10-22 | 8,670.00 | 8,780.00 | 7,980.00 | 8,710.00 | 17,420.00 | 26,640 |
| 2024-10-21 | 9,020.00 | 9,250.00 | 8,670.00 | 8,690.00 | 17,380.00 | 17,520 |
| 2024-10-18 | 9,020.00 | 9,400.00 | 8,800.00 | 9,020.00 | 18,040.00 | 16,433 |
| 2024-10-17 | 9,220.00 | 9,220.00 | 8,890.00 | 9,020.00 | 18,040.00 | 12,242 |
| 2024-10-16 | 9,400.00 | 9,660.00 | 9,140.00 | 9,170.00 | 18,340.00 | 18,072 |
| 2024-10-15 | 9,480.00 | 9,490.00 | 9,020.00 | 9,470.00 | 18,940.00 | 11,985 |
| 2024-10-14 | 9,460.00 | 9,670.00 | 8,930.00 | 9,480.00 | 18,960.00 | 26,017 |
| 2024-10-11 | 9,280.00 | 9,590.00 | 8,960.00 | 9,580.00 | 19,160.00 | 20,029 |
| 2024-10-10 | 9,390.00 | 9,660.00 | 9,060.00 | 9,100.00 | 18,200.00 | 11,057 |
| 2024-10-08 | 9,580.00 | 9,670.00 | 9,300.00 | 9,390.00 | 18,780.00 | 19,834 |
| 2024-10-07 | 9,810.00 | 9,820.00 | 9,600.00 | 9,670.00 | 19,340.00 | 18,689 |
| 2024-10-04 | 9,700.00 | 10,020.00 | 9,300.00 | 9,810.00 | 19,620.00 | 63,420 |
| 2024-10-02 | 8,980.00 | 9,700.00 | 8,730.00 | 9,700.00 | 19,400.00 | 48,871 |
| 2024-09-30 | 9,100.00 | 9,300.00 | 8,890.00 | 9,080.00 | 18,160.00 | 46,006 |
| 2024-09-27 | 9,040.00 | 9,400.00 | 8,390.00 | 9,100.00 | 18,200.00 | 13,219 |
| 2024-09-26 | 9,590.00 | 9,710.00 | 9,080.00 | 9,080.00 | 18,160.00 | 18,700 |
| 2024-09-25 | 8,900.00 | 9,600.00 | 8,770.00 | 9,590.00 | 19,180.00 | 29,293 |
| 2024-09-24 | 8,420.00 | 9,200.00 | 8,340.00 | 8,900.00 | 17,800.00 | 44,613 |
| 2024-09-23 | 7,990.00 | 8,510.00 | 7,990.00 | 8,500.00 | 17,000.00 | 26,091 |
| 2024-09-20 | 8,100.00 | 8,540.00 | 8,090.00 | 8,200.00 | 16,400.00 | 17,471 |
| 2024-09-19 | 8,650.00 | 8,990.00 | 8,060.00 | 8,200.00 | 16,400.00 | 29,901 |
| 2024-09-13 | 7,980.00 | 8,730.00 | 7,830.00 | 8,680.00 | 17,360.00 | 27,648 |
| 2024-09-12 | 8,080.00 | 9,230.00 | 7,310.00 | 7,980.00 | 15,960.00 | 102,970 |
| 2024-09-11 | 6,650.00 | 8,440.00 | 6,520.00 | 8,080.00 | 16,160.00 | 73,376 |
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.