IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 495.00 | 585.00 | 495.00 | 526.00 | 5,260.00 | 88,064 |
| 2026-04-02 | 580.00 | 595.00 | 499.00 | 499.00 | 4,990.00 | 58,688 |
| 2026-04-01 | 550.00 | 604.00 | 532.00 | 560.00 | 5,600.00 | 116,005 |
| 2026-03-31 | 624.00 | 708.00 | 517.00 | 531.00 | 5,310.00 | 411,862 |
| 2026-03-30 | 480.00 | 624.00 | 463.00 | 624.00 | 6,240.00 | 401,775 |
| 2026-03-27 | 451.00 | 492.00 | 428.00 | 480.00 | 4,800.00 | 115,911 |
| 2026-03-26 | 392.00 | 491.00 | 392.00 | 447.00 | 4,470.00 | 311,932 |
| 2026-03-25 | 397.00 | 400.00 | 386.00 | 390.00 | 3,900.00 | 20,305 |
| 2026-03-24 | 386.00 | 409.00 | 380.00 | 399.00 | 3,990.00 | 22,062 |
| 2026-03-23 | 412.00 | 412.00 | 386.00 | 386.00 | 3,860.00 | 22,056 |
| 2026-03-20 | 411.00 | 438.00 | 411.00 | 414.00 | 4,140.00 | 18,827 |
| 2026-03-19 | 402.00 | 434.00 | 402.00 | 415.00 | 4,150.00 | 28,334 |
| 2026-03-18 | 405.00 | 422.00 | 400.00 | 415.00 | 4,150.00 | 25,990 |
| 2026-03-17 | 399.00 | 408.00 | 395.00 | 402.00 | 4,020.00 | 18,852 |
| 2026-03-16 | 404.00 | 429.00 | 393.00 | 400.00 | 4,000.00 | 27,736 |
| 2026-03-13 | 405.00 | 417.00 | 377.00 | 406.00 | 4,060.00 | 39,956 |
| 2026-03-12 | 414.00 | 428.00 | 405.00 | 420.00 | 4,200.00 | 29,263 |
| 2026-03-11 | 400.00 | 449.00 | 400.00 | 414.00 | 4,140.00 | 66,179 |
| 2026-03-10 | 417.00 | 438.00 | 397.00 | 400.00 | 4,000.00 | 46,235 |
| 2026-03-09 | 366.00 | 436.00 | 366.00 | 426.00 | 4,260.00 | 68,022 |
| 2026-03-06 | 428.00 | 428.00 | 365.00 | 387.00 | 3,870.00 | 77,603 |
| 2026-03-05 | 355.00 | 432.00 | 355.00 | 419.00 | 4,190.00 | 110,195 |
| 2026-03-04 | 381.00 | 388.00 | 347.00 | 358.00 | 3,580.00 | 55,111 |
| 2026-03-03 | 405.00 | 406.00 | 365.00 | 394.00 | 3,940.00 | 117,159 |
| 2026-02-27 | 442.00 | 442.00 | 403.00 | 407.00 | 4,070.00 | 172,117 |
| 2026-02-26 | 471.00 | 518.00 | 441.00 | 444.00 | 4,440.00 | 457,703 |
| 2026-02-25 | 484.00 | 509.00 | 458.00 | 458.00 | 4,580.00 | 2,129,664 |
| 2026-02-24 | 928.00 | 931.00 | 654.00 | 654.00 | 6,540.00 | 159,881 |
| 2026-02-23 | 975.00 | 976.00 | 928.00 | 933.00 | 9,330.00 | 24,100 |
| 2026-02-20 | 983.00 | 983.00 | 954.00 | 975.00 | 9,750.00 | 5,957 |
| 2026-02-19 | 968.00 | 988.00 | 949.00 | 978.00 | 9,780.00 | 8,879 |
| 2026-02-13 | 953.00 | 985.00 | 910.00 | 975.00 | 9,750.00 | 16,456 |
| 2026-02-12 | 930.00 | 975.00 | 910.00 | 953.00 | 9,530.00 | 14,420 |
| 2026-02-11 | 985.00 | 991.00 | 925.00 | 934.00 | 9,340.00 | 32,311 |
| 2026-02-10 | 952.00 | 977.00 | 919.00 | 970.00 | 9,700.00 | 16,611 |
| 2026-02-09 | 970.00 | 990.00 | 939.00 | 952.00 | 9,520.00 | 7,593 |
| 2026-02-06 | 980.00 | 998.00 | 940.00 | 964.00 | 9,640.00 | 34,933 |
| 2026-02-05 | 978.00 | 1,008.00 | 948.00 | 980.00 | 9,800.00 | 39,152 |
| 2026-02-04 | 997.00 | 997.00 | 950.00 | 988.00 | 9,880.00 | 17,131 |
| 2026-02-03 | 1,005.00 | 1,005.00 | 970.00 | 1,000.00 | 10,000.00 | 5,784 |
| 2026-02-02 | 1,018.00 | 1,018.00 | 958.00 | 1,005.00 | 10,050.00 | 9,395 |
| 2026-01-30 | 999.00 | 1,020.00 | 958.00 | 1,013.00 | 10,130.00 | 24,922 |
| 2026-01-29 | 1,006.00 | 1,018.00 | 992.00 | 1,005.00 | 10,050.00 | 8,132 |
| 2026-01-28 | 1,006.00 | 1,062.00 | 970.00 | 1,006.00 | 10,060.00 | 19,553 |
| 2026-01-27 | 1,036.00 | 1,036.00 | 997.00 | 1,006.00 | 10,060.00 | 11,815 |
| 2026-01-26 | 1,038.00 | 1,046.00 | 1,020.00 | 1,023.00 | 10,230.00 | 9,041 |
| 2026-01-23 | 1,090.00 | 1,090.00 | 1,032.00 | 1,038.00 | 10,380.00 | 3,881 |
| 2026-01-22 | 1,072.00 | 1,112.00 | 1,043.00 | 1,085.00 | 10,850.00 | 8,553 |
| 2026-01-21 | 1,093.00 | 1,099.00 | 1,030.00 | 1,081.00 | 10,810.00 | 8,039 |
| 2026-01-20 | 1,130.00 | 1,132.00 | 1,100.00 | 1,100.00 | 11,000.00 | 5,234 |
| 2026-01-19 | 1,090.00 | 1,166.00 | 1,090.00 | 1,110.00 | 11,100.00 | 6,955 |
| 2026-01-16 | 1,078.00 | 1,114.00 | 1,008.00 | 1,090.00 | 10,900.00 | 12,036 |
| 2026-01-15 | 1,030.00 | 1,074.00 | 1,000.00 | 1,073.00 | 10,730.00 | 8,491 |
| 2026-01-14 | 1,030.00 | 1,050.00 | 1,010.00 | 1,032.00 | 10,320.00 | 6,943 |
| 2026-01-13 | 1,196.00 | 1,205.00 | 998.00 | 1,030.00 | 10,300.00 | 21,040 |
| 2026-01-12 | 1,195.00 | 1,229.00 | 1,176.00 | 1,185.00 | 11,850.00 | 10,964 |
| 2026-01-09 | 1,197.00 | 1,213.00 | 1,165.00 | 1,205.00 | 12,050.00 | 7,854 |
| 2026-01-08 | 1,190.00 | 1,214.00 | 1,161.00 | 1,197.00 | 11,970.00 | 10,415 |
| 2026-01-07 | 1,196.00 | 1,200.00 | 1,148.00 | 1,190.00 | 11,900.00 | 29,257 |
| 2026-01-06 | 1,018.00 | 1,218.00 | 1,000.00 | 1,160.00 | 11,600.00 | 85,471 |
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.