See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← 078860.KQ stock page

IokCompany Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,845.002,970.002,765.002,845.002,845.008,099
2026-07-212,945.003,045.002,710.002,865.002,865.0010,835
2026-07-202,890.003,160.002,690.003,045.003,045.006,848
2026-07-162,525.002,830.002,520.002,745.002,745.007,175
2026-07-152,560.002,595.002,450.002,520.002,520.008,832
2026-07-142,620.002,620.002,555.002,575.002,575.0010,343
2026-07-132,670.002,785.002,590.002,640.002,640.004,763
2026-07-102,675.002,800.002,660.002,740.002,740.004,189
2026-07-092,850.002,850.002,710.002,740.002,740.007,087
2026-07-082,900.003,060.002,685.002,800.002,800.0011,533
2026-07-072,750.002,970.002,720.002,870.002,870.006,706
2026-07-062,750.002,795.002,500.002,750.002,750.0011,906
2026-07-033,160.003,205.002,640.002,750.002,750.0034,652
2026-07-022,985.003,235.002,930.003,185.003,185.0028,070
2026-07-013,055.003,095.002,840.002,990.002,990.0017,701
2026-06-303,035.003,250.002,810.003,050.003,050.0052,257
2026-06-292,500.003,255.002,500.003,180.003,180.0084,048
2026-06-263,395.003,395.002,500.002,505.002,505.00112,714
2026-06-253,800.004,125.002,850.002,850.002,850.00289,396
2026-06-242,510.003,175.002,275.003,175.003,175.0061,623
2026-06-232,305.002,450.002,215.002,445.002,445.0030,137
2026-06-223,150.003,150.002,270.002,315.002,315.00267,940
2026-06-193,090.003,330.003,040.003,155.003,155.0034,455
2026-06-183,200.003,225.003,015.003,090.003,090.0014,180
2026-06-173,190.003,235.003,025.003,200.003,200.0011,554
2026-06-163,245.003,325.003,025.003,200.003,200.0038,516
2026-06-153,520.003,520.003,225.003,245.003,245.0035,747
2026-06-123,675.003,675.003,390.003,505.003,505.0026,542
2026-06-113,585.004,090.003,485.003,675.003,675.0013,115
2026-06-103,655.003,900.003,545.003,670.003,670.0014,968
2026-06-093,790.003,790.003,555.003,655.003,655.005,170
2026-06-083,665.004,000.003,520.003,790.003,790.008,446
2026-06-053,970.004,000.003,700.003,940.003,940.009,788
2026-06-044,100.004,100.003,815.003,965.003,965.003,577
2026-06-023,710.004,200.003,710.004,100.004,100.008,237
2026-06-014,090.004,110.003,705.003,980.003,980.0033,861
2026-05-294,090.004,400.003,970.004,090.004,090.0020,151
2026-05-284,285.004,305.004,060.004,090.004,090.0056,906
2026-05-274,265.004,330.004,125.004,285.004,285.0040,244
2026-05-264,230.004,600.004,190.004,265.004,265.0025,744
2026-05-224,345.004,385.004,050.004,230.004,230.0034,774
2026-05-214,030.004,455.004,020.004,140.004,140.0036,978
2026-05-203,895.004,060.003,760.004,060.004,060.0030,559
2026-05-194,185.004,250.003,775.003,895.003,895.0016,641
2026-05-184,295.004,455.004,000.004,185.004,185.0017,382
2026-05-154,720.004,720.004,340.004,340.004,340.0022,281
2026-05-144,705.004,875.004,495.004,680.004,680.0024,274
2026-05-134,720.004,945.004,330.004,705.004,705.0049,851
2026-05-124,525.004,930.004,520.004,715.004,715.0087,132
2026-05-115,000.005,000.004,270.004,700.004,700.00206,959
2026-05-085,360.005,530.004,375.004,525.004,525.00211,348
2026-05-073,990.005,180.003,930.005,180.005,180.00356,488
2026-05-063,960.004,075.003,920.003,990.003,990.0027,134
2026-05-044,045.004,300.003,910.003,960.003,960.0067,085
2026-04-304,800.004,890.003,960.004,065.004,065.00258,069
2026-04-09398.00443.00398.00436.004,360.0069,133
2026-04-08450.00470.00395.00395.003,950.0066,280
2026-04-07472.00478.00427.00478.004,780.0046,931
2026-04-06550.00550.00460.00479.004,790.0043,283
2026-04-03495.00585.00495.00526.005,260.0088,064
← NewerPage 2 of 4 · 231 trading daysOlder →

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.