IOKENM Co.,Ltd. (KOSDAQ:078860)
South Korea · Delayed Price · Currency is KRW 2,865.00
-180.00 (-5.91%)
At close: Jul 21, 2026
IOKENM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,945.00 | 3,045.00 | 2,710.00 | 2,865.00 | 2,865.00 | -5.91% | 10,835 |
| Jul 20, 2026 | 2,890.00 | 3,160.00 | 2,690.00 | 3,045.00 | 3,045.00 | 10.93% | 6,848 |
| Jul 16, 2026 | 2,525.00 | 2,830.00 | 2,520.00 | 2,745.00 | 2,745.00 | 8.93% | 7,175 |
| Jul 15, 2026 | 2,560.00 | 2,595.00 | 2,450.00 | 2,520.00 | 2,520.00 | -2.14% | 8,832 |
| Jul 14, 2026 | 2,620.00 | 2,620.00 | 2,555.00 | 2,575.00 | 2,575.00 | -2.46% | 7,103 |
| Jul 13, 2026 | 2,670.00 | 2,785.00 | 2,590.00 | 2,640.00 | 2,640.00 | -3.65% | 4,727 |
| Jul 10, 2026 | 2,675.00 | 2,800.00 | 2,660.00 | 2,740.00 | 2,740.00 | - | 4,189 |
| Jul 9, 2026 | 2,850.00 | 2,850.00 | 2,710.00 | 2,740.00 | 2,740.00 | -2.14% | 7,087 |
| Jul 8, 2026 | 2,900.00 | 3,060.00 | 2,685.00 | 2,800.00 | 2,800.00 | -2.44% | 11,533 |
| Jul 7, 2026 | 2,750.00 | 2,970.00 | 2,720.00 | 2,870.00 | 2,870.00 | 4.36% | 6,705 |
| Jul 6, 2026 | 2,750.00 | 2,795.00 | 2,500.00 | 2,750.00 | 2,750.00 | - | 11,906 |
| Jul 3, 2026 | 3,160.00 | 3,205.00 | 2,640.00 | 2,750.00 | 2,750.00 | -13.66% | 34,651 |
| Jul 2, 2026 | 2,985.00 | 3,235.00 | 2,930.00 | 3,185.00 | 3,185.00 | 6.52% | 27,757 |
| Jul 1, 2026 | 3,055.00 | 3,095.00 | 2,840.00 | 2,990.00 | 2,990.00 | -1.97% | 17,701 |
| Jun 30, 2026 | 3,035.00 | 3,250.00 | 2,810.00 | 3,050.00 | 3,050.00 | -4.09% | 52,089 |
| Jun 29, 2026 | 2,500.00 | 3,255.00 | 2,500.00 | 3,180.00 | 3,180.00 | 26.95% | 83,598 |
| Jun 26, 2026 | 3,395.00 | 3,395.00 | 2,500.00 | 2,505.00 | 2,505.00 | -12.11% | 112,714 |
| Jun 25, 2026 | 3,800.00 | 4,125.00 | 2,850.00 | 2,850.00 | 2,850.00 | -10.24% | 284,359 |
| Jun 24, 2026 | 2,510.00 | 3,175.00 | 2,275.00 | 3,175.00 | 3,175.00 | 29.86% | 61,603 |
| Jun 23, 2026 | 2,305.00 | 2,450.00 | 2,215.00 | 2,445.00 | 2,445.00 | 5.62% | 30,126 |
| Jun 22, 2026 | 3,150.00 | 3,150.00 | 2,270.00 | 2,315.00 | 2,315.00 | -26.62% | 267,938 |
| Jun 19, 2026 | 3,090.00 | 3,330.00 | 3,040.00 | 3,155.00 | 3,155.00 | 2.10% | 34,365 |
| Jun 18, 2026 | 3,200.00 | 3,225.00 | 3,015.00 | 3,090.00 | 3,090.00 | -3.44% | 14,165 |
| Jun 17, 2026 | 3,190.00 | 3,235.00 | 3,025.00 | 3,200.00 | 3,200.00 | - | 11,495 |
| Jun 16, 2026 | 3,245.00 | 3,325.00 | 3,025.00 | 3,200.00 | 3,200.00 | -1.39% | 38,516 |
| Jun 15, 2026 | 3,520.00 | 3,520.00 | 3,225.00 | 3,245.00 | 3,245.00 | -7.42% | 35,747 |
| Jun 12, 2026 | 3,675.00 | 3,675.00 | 3,390.00 | 3,505.00 | 3,505.00 | -4.63% | 26,539 |
| Jun 11, 2026 | 3,585.00 | 4,090.00 | 3,485.00 | 3,675.00 | 3,675.00 | 0.14% | 13,115 |
| Jun 10, 2026 | 3,655.00 | 3,900.00 | 3,545.00 | 3,670.00 | 3,670.00 | 0.41% | 14,968 |
| Jun 9, 2026 | 3,790.00 | 3,790.00 | 3,555.00 | 3,655.00 | 3,655.00 | -3.56% | 5,170 |
| Jun 8, 2026 | 3,665.00 | 4,000.00 | 3,520.00 | 3,790.00 | 3,790.00 | -3.81% | 8,446 |
| Jun 5, 2026 | 3,970.00 | 4,000.00 | 3,700.00 | 3,940.00 | 3,940.00 | -0.63% | 9,788 |
| Jun 4, 2026 | 4,100.00 | 4,100.00 | 3,815.00 | 3,965.00 | 3,965.00 | -3.29% | 3,530 |
| Jun 2, 2026 | 3,710.00 | 4,200.00 | 3,710.00 | 4,100.00 | 4,100.00 | 3.02% | 8,237 |
| Jun 1, 2026 | 4,090.00 | 4,110.00 | 3,705.00 | 3,980.00 | 3,980.00 | -2.69% | 33,861 |
| May 29, 2026 | 4,090.00 | 4,400.00 | 3,970.00 | 4,090.00 | 4,090.00 | - | 20,139 |
| May 28, 2026 | 4,285.00 | 4,305.00 | 4,060.00 | 4,090.00 | 4,090.00 | -4.55% | 56,906 |
| May 27, 2026 | 4,265.00 | 4,330.00 | 4,125.00 | 4,285.00 | 4,285.00 | 0.47% | 40,244 |
| May 26, 2026 | 4,230.00 | 4,600.00 | 4,190.00 | 4,265.00 | 4,265.00 | 0.83% | 25,744 |
| May 22, 2026 | 4,345.00 | 4,385.00 | 4,050.00 | 4,230.00 | 4,230.00 | 2.17% | 34,774 |
| May 21, 2026 | 4,030.00 | 4,455.00 | 4,020.00 | 4,140.00 | 4,140.00 | 1.97% | 36,978 |
| May 20, 2026 | 3,895.00 | 4,060.00 | 3,760.00 | 4,060.00 | 4,060.00 | 4.24% | 30,059 |
| May 19, 2026 | 4,185.00 | 4,250.00 | 3,775.00 | 3,895.00 | 3,895.00 | -6.93% | 16,641 |
| May 18, 2026 | 4,295.00 | 4,455.00 | 4,000.00 | 4,185.00 | 4,185.00 | -3.57% | 17,382 |
| May 15, 2026 | 4,720.00 | 4,720.00 | 4,340.00 | 4,340.00 | 4,340.00 | -7.26% | 22,281 |
| May 14, 2026 | 4,705.00 | 4,875.00 | 4,495.00 | 4,680.00 | 4,680.00 | -0.53% | 24,274 |
| May 13, 2026 | 4,720.00 | 4,945.00 | 4,330.00 | 4,705.00 | 4,705.00 | -0.21% | 49,851 |
| May 12, 2026 | 4,525.00 | 4,930.00 | 4,520.00 | 4,715.00 | 4,715.00 | 0.32% | 87,132 |
| May 11, 2026 | 5,000.00 | 5,000.00 | 4,270.00 | 4,700.00 | 4,700.00 | 3.87% | 206,959 |
| May 8, 2026 | 5,360.00 | 5,530.00 | 4,375.00 | 4,525.00 | 4,525.00 | -12.64% | 211,348 |