Skip to main content
logo
IOKENM Co.,Ltd. (KOSDAQ:078860)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
-50.00 (-1.70%)
At close: Oct 2, 2026

IOKENM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,960.002,970.002,870.002,890.002,890.00-1.70%6,331
Oct 1, 20262,915.003,295.002,835.002,940.002,940.001.20%96,382
Sep 30, 20262,950.003,050.002,810.002,905.002,905.000.35%46,896
Sep 29, 20262,885.003,065.002,720.002,895.002,895.000.35%27,095
Sep 28, 20262,710.002,950.002,645.002,885.002,885.006.85%57,058
Sep 23, 20263,285.003,290.002,670.002,700.002,700.00-19.40%165,250
Sep 22, 20263,035.003,540.003,035.003,350.003,350.0013.56%280,416
Sep 21, 20263,175.003,350.002,575.002,950.002,950.00-7.09%343,478
Sep 18, 20262,450.003,175.002,450.003,175.003,175.0029.86%229,965
Sep 17, 20262,565.002,600.002,355.002,445.002,445.00-4.68%29,732
Sep 16, 20262,640.002,690.002,500.002,565.002,565.00-0.77%15,294
Sep 15, 20262,660.002,660.002,505.002,585.002,585.00-2.82%9,284
Sep 14, 20262,670.002,670.002,550.002,660.002,660.00-0.75%9,028
Sep 11, 20262,670.002,680.002,650.002,680.002,680.00-0.56%2,825
Sep 10, 20262,690.002,730.002,685.002,695.002,695.000.19%3,299
Sep 9, 20262,620.002,795.002,620.002,690.002,690.00-14,113
Sep 8, 20262,685.002,715.002,675.002,690.002,690.000.19%7,058
Sep 7, 20262,640.002,780.002,640.002,685.002,685.001.90%5,405
Sep 4, 20262,625.002,640.002,595.002,635.002,635.000.38%6,834
Sep 3, 20262,600.002,840.002,570.002,625.002,625.000.96%8,253
Sep 2, 20262,685.002,720.002,600.002,600.002,600.00-3.17%10,405
Sep 1, 20262,580.002,740.002,580.002,685.002,685.004.07%9,392
Aug 31, 20262,900.002,900.002,555.002,580.002,580.00-11.49%33,508
Aug 28, 20262,680.002,995.002,675.002,915.002,915.0010.00%26,863
Aug 27, 20262,625.002,875.002,600.002,650.002,650.003.92%12,511
Aug 26, 20262,670.002,680.002,550.002,550.002,550.00-4.49%7,664
Aug 25, 20262,700.002,715.002,635.002,670.002,670.00-1.11%6,240
Aug 24, 20262,740.002,940.002,650.002,700.002,700.00-1.46%12,082
Aug 21, 20262,750.002,755.002,680.002,740.002,740.00-0.36%6,840
Aug 20, 20262,670.002,750.002,630.002,750.002,750.000.36%6,135
Aug 19, 20262,800.002,805.002,600.002,740.002,740.00-2.14%4,191
Aug 18, 20262,970.003,050.002,800.002,800.002,800.00-6.67%7,925
Aug 14, 20262,970.003,030.002,880.003,000.003,000.00-8,999
Aug 13, 20263,210.003,230.002,970.003,000.003,000.00-5.66%11,827
Aug 12, 20263,230.003,350.003,085.003,180.003,180.00-1.55%9,224
Aug 11, 20263,290.003,435.003,175.003,230.003,230.00-1.82%7,796
Aug 10, 20263,125.003,400.003,050.003,290.003,290.005.45%45,438
Aug 7, 20263,090.003,315.003,045.003,120.003,120.001.46%30,930
Aug 6, 20263,110.003,120.002,940.003,075.003,075.00-1.13%13,715
Aug 5, 20263,035.003,150.003,035.003,110.003,110.001.63%34,995
Aug 4, 20262,920.003,060.002,900.003,060.003,060.005.52%9,457
Aug 3, 20262,820.003,030.002,760.002,900.002,900.004.32%9,348
Jul 31, 20262,630.002,830.002,550.002,780.002,780.006.11%6,062
Jul 30, 20262,550.002,690.002,550.002,620.002,620.000.38%8,669
Jul 29, 20262,795.002,895.002,520.002,610.002,610.00-6.79%16,677
Jul 28, 20262,735.002,945.002,735.002,800.002,800.002.19%8,660
Jul 27, 20262,900.002,915.002,680.002,740.002,740.00-6.48%10,672
Jul 24, 20262,985.003,030.002,780.002,930.002,930.00-2.17%6,311
Jul 23, 20262,825.002,995.002,825.002,995.002,995.005.27%3,611
Jul 22, 20262,845.002,970.002,765.002,845.002,845.00-0.70%8,099