IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 1,022.00 | 1,027.00 | 977.00 | 1,024.00 | 10,240.00 | 15,041 |
| 2026-01-02 | 1,040.00 | 1,042.00 | 1,010.00 | 1,027.00 | 10,270.00 | 8,357 |
| 2025-12-30 | 1,030.00 | 1,066.00 | 1,025.00 | 1,057.00 | 10,570.00 | 8,705 |
| 2025-12-29 | 1,059.00 | 1,086.00 | 1,046.00 | 1,071.00 | 10,710.00 | 1,677 |
| 2025-12-26 | 1,077.00 | 1,090.00 | 1,031.00 | 1,070.00 | 10,700.00 | 3,615 |
| 2025-12-24 | 1,079.00 | 1,100.00 | 1,058.00 | 1,085.00 | 10,850.00 | 2,952 |
| 2025-12-23 | 1,090.00 | 1,102.00 | 1,034.00 | 1,086.00 | 10,860.00 | 9,044 |
| 2025-12-22 | 1,130.00 | 1,130.00 | 1,047.00 | 1,096.00 | 10,960.00 | 11,922 |
| 2025-12-19 | 1,141.00 | 1,164.00 | 1,120.00 | 1,132.00 | 11,320.00 | 3,381 |
| 2025-12-18 | 1,147.00 | 1,154.00 | 1,131.00 | 1,140.00 | 11,400.00 | 2,290 |
| 2025-12-17 | 1,162.00 | 1,162.00 | 1,129.00 | 1,147.00 | 11,470.00 | 5,482 |
| 2025-12-16 | 1,159.00 | 1,165.00 | 1,132.00 | 1,162.00 | 11,620.00 | 3,899 |
| 2025-12-15 | 1,168.00 | 1,178.00 | 1,135.00 | 1,165.00 | 11,650.00 | 4,510 |
| 2025-12-12 | 1,162.00 | 1,179.00 | 1,152.00 | 1,168.00 | 11,680.00 | 3,720 |
| 2025-12-11 | 1,181.00 | 1,182.00 | 1,149.00 | 1,167.00 | 11,670.00 | 7,345 |
| 2025-12-10 | 1,152.00 | 1,180.00 | 1,147.00 | 1,165.00 | 11,650.00 | 2,210 |
| 2025-12-09 | 1,160.00 | 1,183.00 | 1,132.00 | 1,164.00 | 11,640.00 | 4,300 |
| 2025-12-08 | 1,183.00 | 1,190.00 | 1,095.00 | 1,160.00 | 11,600.00 | 8,355 |
| 2025-12-05 | 1,194.00 | 1,199.00 | 1,162.00 | 1,198.00 | 11,980.00 | 4,358 |
| 2025-12-04 | 1,200.00 | 1,208.00 | 1,170.00 | 1,199.00 | 11,990.00 | 8,137 |
| 2025-12-03 | 1,220.00 | 1,224.00 | 1,180.00 | 1,200.00 | 12,000.00 | 4,584 |
| 2025-12-02 | 1,243.00 | 1,243.00 | 1,193.00 | 1,220.00 | 12,200.00 | 7,120 |
| 2025-12-01 | 1,270.00 | 1,270.00 | 1,211.00 | 1,243.00 | 12,430.00 | 8,403 |
| 2025-11-28 | 1,307.00 | 1,307.00 | 1,251.00 | 1,270.00 | 12,700.00 | 6,058 |
| 2025-11-27 | 1,316.00 | 1,316.00 | 1,274.00 | 1,300.00 | 13,000.00 | 3,856 |
| 2025-11-26 | 1,315.00 | 1,318.00 | 1,283.00 | 1,316.00 | 13,160.00 | 4,349 |
| 2025-11-25 | 1,355.00 | 1,360.00 | 1,298.00 | 1,315.00 | 13,150.00 | 11,903 |
| 2025-11-24 | 1,327.00 | 1,371.00 | 1,258.00 | 1,355.00 | 13,550.00 | 18,107 |
| 2025-11-21 | 1,240.00 | 1,342.00 | 1,240.00 | 1,330.00 | 13,300.00 | 19,717 |
| 2025-11-20 | 1,221.00 | 1,296.00 | 1,220.00 | 1,240.00 | 12,400.00 | 14,424 |
| 2025-11-19 | 1,230.00 | 1,252.00 | 1,190.00 | 1,234.00 | 12,340.00 | 8,380 |
| 2025-11-18 | 1,206.00 | 1,230.00 | 1,186.00 | 1,225.00 | 12,250.00 | 4,877 |
| 2025-11-17 | 1,225.00 | 1,225.00 | 1,170.00 | 1,220.00 | 12,200.00 | 10,981 |
| 2025-11-14 | 1,232.00 | 1,250.00 | 1,180.00 | 1,233.00 | 12,330.00 | 9,636 |
| 2025-11-13 | 1,250.00 | 1,260.00 | 1,223.00 | 1,232.00 | 12,320.00 | 5,874 |
| 2025-11-12 | 1,237.00 | 1,247.00 | 1,225.00 | 1,242.00 | 12,420.00 | 7,255 |
| 2025-11-11 | 1,251.00 | 1,265.00 | 1,230.00 | 1,237.00 | 12,370.00 | 3,748 |
| 2025-11-10 | 1,263.00 | 1,300.00 | 1,245.00 | 1,251.00 | 12,510.00 | 6,466 |
| 2025-11-07 | 1,260.00 | 1,280.00 | 1,221.00 | 1,263.00 | 12,630.00 | 2,851 |
| 2025-11-06 | 1,260.00 | 1,280.00 | 1,218.00 | 1,248.00 | 12,480.00 | 4,544 |
| 2025-11-05 | 1,264.00 | 1,289.00 | 1,235.00 | 1,260.00 | 12,600.00 | 7,943 |
| 2025-11-04 | 1,256.00 | 1,284.00 | 1,202.00 | 1,280.00 | 12,800.00 | 28,074 |
| 2025-11-03 | 1,297.00 | 1,326.00 | 1,249.00 | 1,255.00 | 12,550.00 | 8,794 |
| 2025-10-31 | 1,320.00 | 1,340.00 | 1,271.00 | 1,297.00 | 12,970.00 | 10,067 |
| 2025-10-30 | 1,342.00 | 1,358.00 | 1,320.00 | 1,320.00 | 13,200.00 | 6,745 |
| 2025-10-29 | 1,347.00 | 1,367.00 | 1,343.00 | 1,343.00 | 13,430.00 | 5,264 |
| 2025-10-28 | 1,334.00 | 1,379.00 | 1,328.00 | 1,358.00 | 13,580.00 | 4,879 |
| 2025-10-27 | 1,365.00 | 1,395.00 | 1,330.00 | 1,351.00 | 13,510.00 | 8,442 |
| 2025-10-24 | 1,352.00 | 1,367.00 | 1,346.00 | 1,363.00 | 13,630.00 | 5,272 |
| 2025-10-23 | 1,364.00 | 1,394.00 | 1,348.00 | 1,352.00 | 13,520.00 | 5,633 |
| 2025-10-22 | 1,343.00 | 1,379.00 | 1,343.00 | 1,370.00 | 13,700.00 | 4,676 |
| 2025-10-21 | 1,380.00 | 1,390.00 | 1,340.00 | 1,343.00 | 13,430.00 | 5,103 |
| 2025-10-20 | 1,371.00 | 1,394.00 | 1,337.00 | 1,380.00 | 13,800.00 | 10,594 |
| 2025-10-17 | 1,419.00 | 1,435.00 | 1,307.00 | 1,371.00 | 13,710.00 | 18,121 |
| 2025-10-16 | 1,399.00 | 1,468.00 | 1,396.00 | 1,399.00 | 13,990.00 | 8,177 |
| 2025-10-15 | 1,403.00 | 1,446.00 | 1,398.00 | 1,399.00 | 13,990.00 | 7,998 |
| 2025-10-14 | 1,413.00 | 1,485.00 | 1,383.00 | 1,417.00 | 14,170.00 | 5,044 |
| 2025-10-13 | 1,397.00 | 1,460.00 | 1,367.00 | 1,415.00 | 14,150.00 | 6,251 |
| 2025-10-10 | 1,411.00 | 1,490.00 | 1,400.00 | 1,400.00 | 14,000.00 | 15,257 |
| 2025-10-02 | 1,502.00 | 1,535.00 | 1,380.00 | 1,411.00 | 14,110.00 | 21,101 |
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.