IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 7,440.00 | 7,510.00 | 6,110.00 | 6,650.00 | 13,300.00 | 82,262 |
| 2024-09-09 | 7,740.00 | 8,060.00 | 7,250.00 | 7,430.00 | 14,860.00 | 26,459 |
| 2024-09-06 | 7,880.00 | 8,400.00 | 7,520.00 | 7,760.00 | 15,520.00 | 9,319 |
| 2024-09-05 | 7,990.00 | 8,440.00 | 7,740.00 | 7,880.00 | 15,760.00 | 13,307 |
| 2024-09-04 | 8,280.00 | 8,410.00 | 8,030.00 | 8,050.00 | 16,100.00 | 9,475 |
| 2024-09-03 | 8,650.00 | 8,680.00 | 8,220.00 | 8,280.00 | 16,560.00 | 9,989 |
| 2024-09-02 | 8,560.00 | 8,650.00 | 8,460.00 | 8,650.00 | 17,300.00 | 5,013 |
| 2024-08-30 | 8,400.00 | 8,580.00 | 8,260.00 | 8,560.00 | 17,120.00 | 20,297 |
| 2024-08-29 | 8,060.00 | 8,610.00 | 7,950.00 | 8,400.00 | 16,800.00 | 15,732 |
| 2024-08-28 | 8,080.00 | 8,460.00 | 7,980.00 | 8,060.00 | 16,120.00 | 20,458 |
| 2024-08-27 | 8,290.00 | 8,590.00 | 7,870.00 | 8,300.00 | 16,600.00 | 15,125 |
| 2024-08-26 | 8,790.00 | 8,910.00 | 8,450.00 | 8,580.00 | 17,160.00 | 13,163 |
| 2024-08-23 | 8,720.00 | 9,090.00 | 8,710.00 | 8,790.00 | 17,580.00 | 6,352 |
| 2024-08-22 | 9,300.00 | 9,300.00 | 8,740.00 | 8,800.00 | 17,600.00 | 16,198 |
| 2024-08-21 | 9,260.00 | 9,280.00 | 8,760.00 | 9,260.00 | 18,520.00 | 33,895 |
| 2024-08-20 | 9,040.00 | 9,300.00 | 7,510.00 | 9,260.00 | 18,520.00 | 82,833 |
| 2024-08-19 | 8,900.00 | 9,160.00 | 8,780.00 | 9,040.00 | 18,080.00 | 28,608 |
| 2024-08-16 | 8,900.00 | 9,160.00 | 8,880.00 | 9,030.00 | 18,060.00 | 32,712 |
| 2024-08-14 | 8,700.00 | 9,040.00 | 8,010.00 | 9,020.00 | 18,040.00 | 101,942 |
| 2024-08-13 | 9,680.00 | 9,740.00 | 8,720.00 | 8,870.00 | 17,740.00 | 57,053 |
| 2024-08-12 | 10,070.00 | 10,220.00 | 9,500.00 | 9,670.00 | 19,340.00 | 35,268 |
| 2024-08-09 | 9,600.00 | 10,250.00 | 9,400.00 | 10,070.00 | 20,140.00 | 34,043 |
| 2024-08-08 | 9,290.00 | 9,500.00 | 9,000.00 | 9,490.00 | 18,980.00 | 28,117 |
| 2024-08-07 | 9,300.00 | 9,500.00 | 8,630.00 | 9,290.00 | 18,580.00 | 30,838 |
| 2024-08-06 | 8,890.00 | 9,300.00 | 8,400.00 | 9,300.00 | 18,600.00 | 68,380 |
| 2024-08-05 | 9,700.00 | 9,700.00 | 8,070.00 | 8,880.00 | 17,760.00 | 100,612 |
| 2024-08-02 | 9,980.00 | 10,080.00 | 9,560.00 | 9,820.00 | 19,640.00 | 21,966 |
| 2024-08-01 | 9,930.00 | 10,340.00 | 9,930.00 | 10,080.00 | 20,160.00 | 31,891 |
| 2024-07-31 | 9,680.00 | 10,250.00 | 9,510.00 | 10,030.00 | 20,060.00 | 38,046 |
| 2024-07-30 | 9,850.00 | 10,000.00 | 8,870.00 | 9,870.00 | 19,740.00 | 85,174 |
| 2024-07-29 | 9,800.00 | 10,350.00 | 9,480.00 | 9,850.00 | 19,700.00 | 70,714 |
| 2024-07-26 | 9,800.00 | 10,090.00 | 9,350.00 | 9,790.00 | 19,580.00 | 34,790 |
| 2024-07-25 | 9,900.00 | 10,070.00 | 9,690.00 | 9,790.00 | 19,580.00 | 57,938 |
| 2024-07-24 | 9,660.00 | 9,990.00 | 9,450.00 | 9,990.00 | 19,980.00 | 48,891 |
| 2024-07-23 | 9,360.00 | 9,820.00 | 9,120.00 | 9,660.00 | 19,320.00 | 68,767 |
| 2024-07-22 | 8,500.00 | 9,370.00 | 8,310.00 | 9,350.00 | 18,700.00 | 136,207 |
| 2024-07-19 | 8,130.00 | 8,600.00 | 8,130.00 | 8,410.00 | 16,820.00 | 40,386 |
| 2024-07-18 | 8,790.00 | 8,790.00 | 8,240.00 | 8,250.00 | 16,500.00 | 49,813 |
| 2024-07-17 | 8,400.00 | 8,840.00 | 8,300.00 | 8,480.00 | 16,960.00 | 58,198 |
| 2024-07-16 | 8,280.00 | 8,560.00 | 8,040.00 | 8,400.00 | 16,800.00 | 60,385 |
| 2024-07-15 | 8,260.00 | 8,330.00 | 7,990.00 | 8,280.00 | 16,560.00 | 62,478 |
| 2024-07-12 | 8,400.00 | 8,490.00 | 7,640.00 | 8,270.00 | 16,540.00 | 180,355 |
| 2024-07-11 | 7,690.00 | 8,400.00 | 7,590.00 | 8,400.00 | 16,800.00 | 137,138 |
| 2024-07-10 | 7,060.00 | 7,560.00 | 7,060.00 | 7,560.00 | 15,120.00 | 45,476 |
| 2024-07-09 | 7,200.00 | 7,550.00 | 7,130.00 | 7,140.00 | 14,280.00 | 39,935 |
| 2024-07-08 | 6,980.00 | 7,380.00 | 6,850.00 | 7,240.00 | 14,480.00 | 42,335 |
| 2024-07-05 | 6,960.00 | 7,380.00 | 6,800.00 | 7,100.00 | 14,200.00 | 39,590 |
| 2024-07-04 | 7,030.00 | 7,300.00 | 6,450.00 | 7,250.00 | 14,500.00 | 68,568 |
| 2024-07-03 | 7,250.00 | 7,460.00 | 6,900.00 | 7,160.00 | 14,320.00 | 63,157 |
| 2024-07-02 | 7,650.00 | 8,150.00 | 6,960.00 | 7,380.00 | 14,760.00 | 267,860 |
| 2024-07-01 | 6,870.00 | 8,710.00 | 6,730.00 | 7,600.00 | 15,200.00 | 1,319,001 |
| 2024-06-28 | 5,320.00 | 7,080.00 | 5,300.00 | 6,870.00 | 13,740.00 | 1,315,672 |
| 2024-06-27 | 6,560.00 | 6,560.00 | 5,460.00 | 5,460.00 | 10,920.00 | 749,548 |
| 2024-06-26 | 4,760.00 | 5,180.00 | 4,760.00 | 5,050.00 | 10,100.00 | 77,920 |
| 2024-06-25 | 4,460.00 | 4,935.00 | 4,460.00 | 4,810.00 | 9,620.00 | 70,781 |
| 2024-06-24 | 4,000.00 | 4,750.00 | 4,000.00 | 4,495.00 | 8,990.00 | 53,649 |
| 2024-06-21 | 4,265.00 | 4,290.00 | 4,085.00 | 4,085.00 | 8,170.00 | 16,205 |
| 2024-06-20 | 4,530.00 | 4,530.00 | 4,265.00 | 4,265.00 | 8,530.00 | 10,860 |
| 2024-06-19 | 4,450.00 | 4,580.00 | 4,355.00 | 4,385.00 | 8,770.00 | 7,772 |
| 2024-06-18 | 4,450.00 | 4,545.00 | 4,415.00 | 4,435.00 | 8,870.00 | 5,480 |
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.