IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,525.00 | 1,586.00 | 1,437.00 | 1,506.00 | 15,060.00 | 67,195 |
| 2025-09-30 | 1,306.00 | 1,520.00 | 1,306.00 | 1,447.00 | 14,470.00 | 76,898 |
| 2025-09-29 | 1,303.00 | 1,354.00 | 1,290.00 | 1,295.00 | 12,950.00 | 5,810 |
| 2025-09-26 | 1,304.00 | 1,310.00 | 1,286.00 | 1,292.00 | 12,920.00 | 3,069 |
| 2025-09-25 | 1,320.00 | 1,320.00 | 1,279.00 | 1,304.00 | 13,040.00 | 6,102 |
| 2025-09-24 | 1,323.00 | 1,325.00 | 1,293.00 | 1,312.00 | 13,120.00 | 5,970 |
| 2025-09-23 | 1,285.00 | 1,324.00 | 1,270.00 | 1,323.00 | 13,230.00 | 12,171 |
| 2025-09-22 | 1,335.00 | 1,347.00 | 1,291.00 | 1,291.00 | 12,910.00 | 6,530 |
| 2025-09-19 | 1,330.00 | 1,345.00 | 1,306.00 | 1,335.00 | 13,350.00 | 4,262 |
| 2025-09-18 | 1,364.00 | 1,366.00 | 1,330.00 | 1,330.00 | 13,300.00 | 3,521 |
| 2025-09-17 | 1,348.00 | 1,380.00 | 1,325.00 | 1,365.00 | 13,650.00 | 3,566 |
| 2025-09-16 | 1,360.00 | 1,365.00 | 1,340.00 | 1,359.00 | 13,590.00 | 2,173 |
| 2025-09-15 | 1,331.00 | 1,379.00 | 1,331.00 | 1,360.00 | 13,600.00 | 5,287 |
| 2025-09-12 | 1,378.00 | 1,382.00 | 1,315.00 | 1,361.00 | 13,610.00 | 17,219 |
| 2025-09-11 | 1,381.00 | 1,390.00 | 1,311.00 | 1,390.00 | 13,900.00 | 10,086 |
| 2025-09-10 | 1,381.00 | 1,392.00 | 1,358.00 | 1,381.00 | 13,810.00 | 3,373 |
| 2025-09-09 | 1,362.00 | 1,399.00 | 1,360.00 | 1,381.00 | 13,810.00 | 2,143 |
| 2025-09-08 | 1,380.00 | 1,390.00 | 1,342.00 | 1,377.00 | 13,770.00 | 6,124 |
| 2025-09-05 | 1,401.00 | 1,401.00 | 1,352.00 | 1,380.00 | 13,800.00 | 3,036 |
| 2025-09-04 | 1,409.00 | 1,409.00 | 1,368.00 | 1,378.00 | 13,780.00 | 3,124 |
| 2025-09-03 | 1,410.00 | 1,474.00 | 1,392.00 | 1,392.00 | 13,920.00 | 20,924 |
| 2025-09-02 | 1,405.00 | 1,412.00 | 1,390.00 | 1,395.00 | 13,950.00 | 2,368 |
| 2025-09-01 | 1,417.00 | 1,459.00 | 1,390.00 | 1,405.00 | 14,050.00 | 7,328 |
| 2025-08-29 | 1,392.00 | 1,420.00 | 1,335.00 | 1,418.00 | 14,180.00 | 19,165 |
| 2025-08-28 | 1,338.00 | 1,470.00 | 1,329.00 | 1,392.00 | 13,920.00 | 14,767 |
| 2025-08-27 | 1,327.00 | 1,398.00 | 1,306.00 | 1,339.00 | 13,390.00 | 10,143 |
| 2025-08-26 | 1,341.00 | 1,341.00 | 1,278.00 | 1,327.00 | 13,270.00 | 12,601 |
| 2025-08-25 | 1,420.00 | 1,434.00 | 1,307.00 | 1,320.00 | 13,200.00 | 26,777 |
| 2025-08-22 | 1,388.00 | 1,446.00 | 1,380.00 | 1,420.00 | 14,200.00 | 10,172 |
| 2025-08-21 | 1,370.00 | 1,409.00 | 1,282.00 | 1,400.00 | 14,000.00 | 45,021 |
| 2025-08-20 | 1,617.00 | 1,618.00 | 1,311.00 | 1,370.00 | 13,700.00 | 72,801 |
| 2025-08-19 | 1,585.00 | 1,660.00 | 1,551.00 | 1,608.00 | 16,080.00 | 11,363 |
| 2025-08-18 | 1,673.00 | 1,679.00 | 1,530.00 | 1,600.00 | 16,000.00 | 24,157 |
| 2025-08-14 | 1,510.00 | 1,727.00 | 1,510.00 | 1,679.00 | 16,790.00 | 101,492 |
| 2025-08-13 | 1,394.00 | 1,522.00 | 1,368.00 | 1,510.00 | 15,100.00 | 18,275 |
| 2025-08-12 | 1,449.00 | 1,449.00 | 1,376.00 | 1,394.00 | 13,940.00 | 14,072 |
| 2025-08-11 | 1,438.00 | 1,545.00 | 1,420.00 | 1,425.00 | 14,250.00 | 10,609 |
| 2025-08-08 | 1,440.00 | 1,519.00 | 1,420.00 | 1,438.00 | 14,380.00 | 15,060 |
| 2025-08-07 | 1,565.00 | 1,580.00 | 1,440.00 | 1,442.00 | 14,420.00 | 16,019 |
| 2025-08-06 | 1,648.00 | 1,663.00 | 1,500.00 | 1,551.00 | 15,510.00 | 29,223 |
| 2025-08-05 | 1,580.00 | 1,668.00 | 1,580.00 | 1,630.00 | 16,300.00 | 17,801 |
| 2025-08-04 | 1,537.00 | 1,624.00 | 1,537.00 | 1,585.00 | 15,850.00 | 10,181 |
| 2025-08-01 | 1,626.00 | 1,639.00 | 1,564.00 | 1,572.00 | 15,720.00 | 13,447 |
| 2025-07-31 | 1,621.00 | 1,640.00 | 1,560.00 | 1,630.00 | 16,300.00 | 15,978 |
| 2025-07-30 | 1,624.00 | 1,709.00 | 1,490.00 | 1,621.00 | 16,210.00 | 82,977 |
| 2025-07-29 | 1,525.00 | 1,624.00 | 1,491.00 | 1,525.00 | 15,250.00 | 55,085 |
| 2025-07-28 | 1,379.00 | 1,792.00 | 1,379.00 | 1,541.00 | 15,410.00 | 391,697 |
| 2025-07-25 | 1,345.00 | 1,379.00 | 1,321.00 | 1,379.00 | 13,790.00 | 12,540 |
| 2025-07-24 | 1,359.00 | 1,359.00 | 1,330.00 | 1,345.00 | 13,450.00 | 3,979 |
| 2025-07-23 | 1,366.00 | 1,366.00 | 1,330.00 | 1,356.00 | 13,560.00 | 4,571 |
| 2025-07-22 | 1,371.00 | 1,374.00 | 1,343.00 | 1,359.00 | 13,590.00 | 8,586 |
| 2025-07-21 | 1,380.00 | 1,380.00 | 1,344.00 | 1,366.00 | 13,660.00 | 9,166 |
| 2025-07-18 | 1,385.00 | 1,385.00 | 1,338.00 | 1,360.00 | 13,600.00 | 4,932 |
| 2025-07-17 | 1,319.00 | 1,382.00 | 1,310.00 | 1,351.00 | 13,510.00 | 14,881 |
| 2025-07-16 | 1,302.00 | 1,314.00 | 1,270.00 | 1,314.00 | 13,140.00 | 8,403 |
| 2025-07-15 | 1,321.00 | 1,321.00 | 1,289.00 | 1,302.00 | 13,020.00 | 8,337 |
| 2025-07-14 | 1,337.00 | 1,337.00 | 1,293.00 | 1,318.00 | 13,180.00 | 18,268 |
| 2025-07-11 | 1,346.00 | 1,348.00 | 1,309.00 | 1,337.00 | 13,370.00 | 17,594 |
| 2025-07-10 | 1,420.00 | 1,420.00 | 1,320.00 | 1,348.00 | 13,480.00 | 9,230 |
| 2025-07-09 | 1,388.00 | 1,388.00 | 1,320.00 | 1,352.00 | 13,520.00 | 14,745 |
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.