IokCompany Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 1,356.00 | 1,374.00 | 1,329.00 | 1,357.00 | 13,570.00 | 13,244 |
| 2025-07-07 | 1,368.00 | 1,399.00 | 1,348.00 | 1,368.00 | 13,680.00 | 12,945 |
| 2025-07-04 | 1,372.00 | 1,380.00 | 1,339.00 | 1,373.00 | 13,730.00 | 7,874 |
| 2025-07-03 | 1,350.00 | 1,397.00 | 1,332.00 | 1,372.00 | 13,720.00 | 12,072 |
| 2025-07-02 | 1,366.00 | 1,373.00 | 1,330.00 | 1,365.00 | 13,650.00 | 13,346 |
| 2025-07-01 | 1,370.00 | 1,370.00 | 1,340.00 | 1,365.00 | 13,650.00 | 11,769 |
| 2025-06-30 | 1,381.00 | 1,381.00 | 1,330.00 | 1,373.00 | 13,730.00 | 17,947 |
| 2025-06-27 | 1,376.00 | 1,391.00 | 1,344.00 | 1,384.00 | 13,840.00 | 25,032 |
| 2025-06-26 | 1,377.00 | 1,392.00 | 1,344.00 | 1,391.00 | 13,910.00 | 10,813 |
| 2025-06-25 | 1,360.00 | 1,390.00 | 1,350.00 | 1,390.00 | 13,900.00 | 20,018 |
| 2025-06-24 | 1,371.00 | 1,388.00 | 1,316.00 | 1,388.00 | 13,880.00 | 25,952 |
| 2025-06-23 | 1,386.00 | 1,400.00 | 1,339.00 | 1,387.00 | 13,870.00 | 20,722 |
| 2025-06-20 | 1,385.00 | 1,400.00 | 1,351.00 | 1,386.00 | 13,860.00 | 17,078 |
| 2025-06-19 | 1,409.00 | 1,409.00 | 1,348.00 | 1,385.00 | 13,850.00 | 18,321 |
| 2025-06-18 | 1,388.00 | 1,432.00 | 1,354.00 | 1,409.00 | 14,090.00 | 16,539 |
| 2025-06-17 | 1,410.00 | 1,468.00 | 1,360.00 | 1,397.00 | 13,970.00 | 12,557 |
| 2025-06-16 | 1,419.00 | 1,434.00 | 1,392.00 | 1,401.00 | 14,010.00 | 8,708 |
| 2025-06-13 | 1,400.00 | 1,448.00 | 1,320.00 | 1,440.00 | 14,400.00 | 18,010 |
| 2025-06-12 | 1,443.00 | 1,443.00 | 1,400.00 | 1,402.00 | 14,020.00 | 12,667 |
| 2025-06-11 | 1,371.00 | 1,473.00 | 1,371.00 | 1,443.00 | 14,430.00 | 23,691 |
| 2025-06-10 | 1,480.00 | 1,488.00 | 1,370.00 | 1,392.00 | 13,920.00 | 18,825 |
| 2025-06-09 | 1,401.00 | 1,434.00 | 1,303.00 | 1,415.00 | 14,150.00 | 24,815 |
| 2025-06-05 | 1,466.00 | 1,466.00 | 1,420.00 | 1,433.00 | 14,330.00 | 14,488 |
| 2025-06-04 | 1,430.00 | 1,449.00 | 1,410.00 | 1,431.00 | 14,310.00 | 5,619 |
| 2025-06-02 | 1,390.00 | 1,459.00 | 1,330.00 | 1,413.00 | 14,130.00 | 17,329 |
| 2025-05-30 | 1,416.00 | 1,498.00 | 1,390.00 | 1,410.00 | 14,100.00 | 14,791 |
| 2025-05-29 | 1,423.00 | 1,451.00 | 1,390.00 | 1,408.00 | 14,080.00 | 12,197 |
| 2025-05-28 | 1,440.00 | 1,510.00 | 1,410.00 | 1,423.00 | 14,230.00 | 25,374 |
| 2025-05-27 | 1,505.00 | 1,516.00 | 1,475.00 | 1,512.00 | 15,120.00 | 16,290 |
| 2025-05-26 | 1,540.00 | 1,549.00 | 1,480.00 | 1,505.00 | 15,050.00 | 26,534 |
| 2025-05-23 | 1,501.00 | 1,598.00 | 1,465.00 | 1,549.00 | 15,490.00 | 47,270 |
| 2025-05-22 | 1,496.00 | 1,535.00 | 1,484.00 | 1,519.00 | 15,190.00 | 15,975 |
| 2025-05-21 | 1,545.00 | 1,559.00 | 1,505.00 | 1,538.00 | 15,380.00 | 20,042 |
| 2025-05-20 | 1,540.00 | 1,587.00 | 1,516.00 | 1,543.00 | 15,430.00 | 14,688 |
| 2025-05-19 | 1,573.00 | 1,595.00 | 1,505.00 | 1,540.00 | 15,400.00 | 29,115 |
| 2025-05-16 | 1,599.00 | 1,599.00 | 1,520.00 | 1,573.00 | 15,730.00 | 18,057 |
| 2025-05-15 | 1,530.00 | 1,599.00 | 1,530.00 | 1,575.00 | 15,750.00 | 14,297 |
| 2025-05-14 | 1,559.00 | 1,595.00 | 1,499.00 | 1,567.00 | 15,670.00 | 21,350 |
| 2025-05-13 | 1,597.00 | 1,618.00 | 1,530.00 | 1,559.00 | 15,590.00 | 11,152 |
| 2025-05-12 | 1,551.00 | 1,626.00 | 1,500.00 | 1,618.00 | 16,180.00 | 44,517 |
| 2025-05-09 | 1,598.00 | 1,690.00 | 1,497.00 | 1,645.00 | 16,450.00 | 61,979 |
| 2025-05-08 | 1,893.00 | 1,893.00 | 1,588.00 | 1,598.00 | 15,980.00 | 136,655 |
| 2025-05-07 | 2,100.00 | 2,100.00 | 1,873.00 | 1,900.00 | 19,000.00 | 90,477 |
| 2025-05-02 | 2,400.00 | 2,400.00 | 1,950.00 | 2,050.00 | 20,500.00 | 142,381 |
| 2025-04-30 | 1,982.00 | 2,085.00 | 1,930.00 | 2,065.00 | 20,650.00 | 71,024 |
| 2025-04-29 | 1,919.00 | 2,065.00 | 1,809.00 | 1,974.00 | 19,740.00 | 171,136 |
| 2025-04-28 | 1,800.00 | 1,900.00 | 1,756.00 | 1,790.00 | 17,900.00 | 87,728 |
| 2025-04-25 | 1,535.00 | 1,847.00 | 1,511.00 | 1,710.00 | 17,100.00 | 73,367 |
| 2025-04-24 | 1,529.00 | 1,560.00 | 1,484.00 | 1,535.00 | 15,350.00 | 19,299 |
| 2025-04-23 | 1,510.00 | 1,539.00 | 1,487.00 | 1,529.00 | 15,290.00 | 25,796 |
| 2025-04-22 | 1,558.00 | 1,600.00 | 1,500.00 | 1,510.00 | 15,100.00 | 14,745 |
| 2025-04-21 | 1,557.00 | 1,597.00 | 1,510.00 | 1,560.00 | 15,600.00 | 28,812 |
| 2025-04-18 | 1,573.00 | 1,600.00 | 1,510.00 | 1,559.00 | 15,590.00 | 16,677 |
| 2025-04-17 | 1,600.00 | 1,660.00 | 1,514.00 | 1,573.00 | 15,730.00 | 21,396 |
| 2025-04-16 | 1,520.00 | 1,603.00 | 1,515.00 | 1,565.00 | 15,650.00 | 11,463 |
| 2025-04-15 | 1,601.00 | 1,617.00 | 1,507.00 | 1,516.00 | 15,160.00 | 20,210 |
| 2025-04-14 | 1,529.00 | 1,630.00 | 1,506.00 | 1,600.00 | 16,000.00 | 41,984 |
| 2025-04-11 | 1,643.00 | 1,655.00 | 1,550.00 | 1,654.00 | 16,540.00 | 14,818 |
| 2025-04-10 | 1,753.00 | 1,753.00 | 1,605.00 | 1,650.00 | 16,500.00 | 25,171 |
| 2025-04-09 | 1,724.00 | 1,814.00 | 1,700.00 | 1,741.00 | 17,410.00 | 24,769 |
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.