IOKENM CO.,LTD. 078860
KRX · South Korea · Technology Services
KRW 2,890.00-50.00 (-1.70%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,890.00 | -1.70% | KRW 2,960.00 | KRW 2,970.00 | KRW 2,870.00 | 6.33K |
| 2026-10-01 | KRW 2,940.00 | +1.20% | KRW 2,915.00 | KRW 3,295.00 | KRW 2,835.00 | 96.38K |
| 2026-09-30 | KRW 2,905.00 | +0.35% | KRW 2,950.00 | KRW 3,050.00 | KRW 2,810.00 | 46.90K |
| 2026-09-29 | KRW 2,895.00 | +0.35% | KRW 2,885.00 | KRW 3,065.00 | KRW 2,720.00 | 27.10K |
| 2026-09-28 | KRW 2,885.00 | +6.85% | KRW 2,710.00 | KRW 2,950.00 | KRW 2,645.00 | 57.06K |
| 2026-09-23 | KRW 2,700.00 | -19.40% | KRW 3,285.00 | KRW 3,290.00 | KRW 2,670.00 | 165.31K |
| 2026-09-22 | KRW 3,350.00 | +13.56% | KRW 3,035.00 | KRW 3,540.00 | KRW 3,035.00 | 280.45K |
| 2026-09-21 | KRW 2,950.00 | -7.09% | KRW 3,175.00 | KRW 3,350.00 | KRW 2,575.00 | 343.50K |
| 2026-09-18 | KRW 3,175.00 | +29.86% | KRW 2,450.00 | KRW 3,175.00 | KRW 2,450.00 | 229.97K |
| 2026-09-17 | KRW 2,445.00 | -4.68% | KRW 2,565.00 | KRW 2,600.00 | KRW 2,355.00 | 29.73K |
| 2026-09-16 | KRW 2,565.00 | -0.77% | KRW 2,640.00 | KRW 2,690.00 | KRW 2,500.00 | 15.29K |
| 2026-09-15 | KRW 2,585.00 | -2.82% | KRW 2,660.00 | KRW 2,660.00 | KRW 2,505.00 | 9.28K |
| 2026-09-14 | KRW 2,660.00 | -0.75% | KRW 2,670.00 | KRW 2,670.00 | KRW 2,550.00 | 9.03K |
| 2026-09-11 | KRW 2,680.00 | -0.56% | KRW 2,670.00 | KRW 2,680.00 | KRW 2,650.00 | 2.83K |
| 2026-09-10 | KRW 2,695.00 | +0.19% | KRW 2,690.00 | KRW 2,730.00 | KRW 2,685.00 | 3.30K |
| 2026-09-09 | KRW 2,690.00 | 0.00% | KRW 2,620.00 | KRW 2,795.00 | KRW 2,620.00 | 14.11K |
| 2026-09-08 | KRW 2,690.00 | +0.19% | KRW 2,685.00 | KRW 2,715.00 | KRW 2,675.00 | 7.06K |
| 2026-09-07 | KRW 2,685.00 | +1.90% | KRW 2,640.00 | KRW 2,780.00 | KRW 2,640.00 | 5.41K |
| 2026-09-04 | KRW 2,635.00 | +0.38% | KRW 2,625.00 | KRW 2,640.00 | KRW 2,595.00 | 6.83K |
| 2026-09-03 | KRW 2,625.00 | +0.96% | KRW 2,600.00 | KRW 2,840.00 | KRW 2,570.00 | 8.25K |
| 2026-09-02 | KRW 2,600.00 | -3.17% | KRW 2,685.00 | KRW 2,720.00 | KRW 2,600.00 | 10.41K |
| 2026-09-01 | KRW 2,685.00 | +4.07% | KRW 2,580.00 | KRW 2,740.00 | KRW 2,580.00 | 9.39K |
| 2026-08-31 | KRW 2,580.00 | -11.49% | KRW 2,900.00 | KRW 2,900.00 | KRW 2,555.00 | 33.91K |
| 2026-08-28 | KRW 2,915.00 | +10.00% | KRW 2,680.00 | KRW 2,995.00 | KRW 2,675.00 | 26.86K |
| 2026-08-27 | KRW 2,650.00 | +3.92% | KRW 2,625.00 | KRW 2,875.00 | KRW 2,600.00 | 12.51K |
| 2026-08-26 | KRW 2,550.00 | -4.49% | KRW 2,670.00 | KRW 2,680.00 | KRW 2,550.00 | 7.66K |
| 2026-08-25 | KRW 2,670.00 | -1.11% | KRW 2,700.00 | KRW 2,715.00 | KRW 2,635.00 | 6.24K |
| 2026-08-24 | KRW 2,700.00 | -1.46% | KRW 2,740.00 | KRW 2,940.00 | KRW 2,650.00 | 12.08K |
| 2026-08-21 | KRW 2,740.00 | -0.36% | KRW 2,750.00 | KRW 2,755.00 | KRW 2,680.00 | 6.84K |
| 2026-08-20 | KRW 2,750.00 | +0.36% | KRW 2,670.00 | KRW 2,750.00 | KRW 2,630.00 | 6.14K |
| 2026-08-19 | KRW 2,740.00 | -2.14% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,600.00 | 4.19K |
| 2026-08-18 | KRW 2,800.00 | -6.67% | KRW 2,970.00 | KRW 3,050.00 | KRW 2,800.00 | 7.93K |
| 2026-08-14 | KRW 3,000.00 | 0.00% | KRW 2,970.00 | KRW 3,030.00 | KRW 2,880.00 | 9.00K |
| 2026-08-13 | KRW 3,000.00 | -5.66% | KRW 3,210.00 | KRW 3,230.00 | KRW 2,970.00 | 11.83K |
| 2026-08-12 | KRW 3,180.00 | -1.55% | KRW 3,230.00 | KRW 3,350.00 | KRW 3,085.00 | 9.22K |
| 2026-08-11 | KRW 3,230.00 | -1.82% | KRW 3,290.00 | KRW 3,435.00 | KRW 3,175.00 | 7.80K |
| 2026-08-10 | KRW 3,290.00 | +5.45% | KRW 3,125.00 | KRW 3,400.00 | KRW 3,050.00 | 45.44K |
| 2026-08-07 | KRW 3,120.00 | +1.46% | KRW 3,090.00 | KRW 3,315.00 | KRW 3,045.00 | 30.93K |
| 2026-08-06 | KRW 3,075.00 | -1.13% | KRW 3,110.00 | KRW 3,120.00 | KRW 2,940.00 | 13.72K |
| 2026-08-05 | KRW 3,110.00 | +1.63% | KRW 3,035.00 | KRW 3,150.00 | KRW 3,035.00 | 35.00K |
| 2026-08-04 | KRW 3,060.00 | +5.52% | KRW 2,920.00 | KRW 3,060.00 | KRW 2,900.00 | 9.46K |
| 2026-08-03 | KRW 2,900.00 | +4.32% | KRW 2,820.00 | KRW 3,030.00 | KRW 2,760.00 | 9.35K |
| 2026-07-31 | KRW 2,780.00 | +6.11% | KRW 2,630.00 | KRW 2,830.00 | KRW 2,550.00 | 6.06K |
| 2026-07-30 | KRW 2,620.00 | +0.38% | KRW 2,550.00 | KRW 2,690.00 | KRW 2,550.00 | 8.67K |
| 2026-07-29 | KRW 2,610.00 | -6.79% | KRW 2,795.00 | KRW 2,895.00 | KRW 2,520.00 | 16.72K |
| 2026-07-28 | KRW 2,800.00 | +2.19% | KRW 2,735.00 | KRW 2,945.00 | KRW 2,735.00 | 8.66K |
| 2026-07-27 | KRW 2,740.00 | -6.48% | KRW 2,900.00 | KRW 2,915.00 | KRW 2,680.00 | 10.68K |
| 2026-07-24 | KRW 2,930.00 | -2.17% | KRW 2,985.00 | KRW 3,030.00 | KRW 2,780.00 | 6.31K |
| 2026-07-23 | KRW 2,995.00 | +5.27% | KRW 2,825.00 | KRW 2,995.00 | KRW 2,825.00 | 3.61K |
| 2026-07-22 | KRW 2,845.00 | -0.70% | KRW 2,845.00 | KRW 2,970.00 | KRW 2,765.00 | 8.10K |
| 2026-07-21 | KRW 2,865.00 | -5.91% | KRW 2,945.00 | KRW 3,045.00 | KRW 2,710.00 | 10.84K |
| 2026-07-20 | KRW 3,045.00 | +10.93% | KRW 2,890.00 | KRW 3,160.00 | KRW 2,690.00 | 6.85K |
| 2026-07-16 | KRW 2,745.00 | +8.93% | KRW 2,525.00 | KRW 2,830.00 | KRW 2,520.00 | 7.18K |
| 2026-07-15 | KRW 2,520.00 | -2.14% | KRW 2,560.00 | KRW 2,595.00 | KRW 2,450.00 | 8.83K |
| 2026-07-14 | KRW 2,575.00 | -2.46% | KRW 2,620.00 | KRW 2,620.00 | KRW 2,555.00 | 10.34K |
| 2026-07-13 | KRW 2,640.00 | -3.65% | KRW 2,670.00 | KRW 2,785.00 | KRW 2,590.00 | 4.76K |
| 2026-07-10 | KRW 2,740.00 | 0.00% | KRW 2,675.00 | KRW 2,800.00 | KRW 2,660.00 | 4.19K |
| 2026-07-09 | KRW 2,740.00 | -2.14% | KRW 2,850.00 | KRW 2,850.00 | KRW 2,710.00 | 7.09K |
| 2026-07-08 | KRW 2,800.00 | -2.44% | KRW 2,900.00 | KRW 3,060.00 | KRW 2,685.00 | 11.53K |
| 2026-07-07 | KRW 2,870.00 | +4.36% | KRW 2,750.00 | KRW 2,970.00 | KRW 2,720.00 | 6.71K |
| 2026-07-06 | KRW 2,750.00 | 0.00% | KRW 2,750.00 | KRW 2,795.00 | KRW 2,500.00 | 11.91K |
| 2026-07-03 | KRW 2,750.00 | -13.66% | KRW 3,160.00 | KRW 3,205.00 | KRW 2,640.00 | 34.65K |
| 2026-07-02 | KRW 3,185.00 | +6.52% | KRW 2,985.00 | KRW 3,235.00 | KRW 2,930.00 | 28.07K |
| 2026-07-01 | KRW 2,990.00 | -1.97% | KRW 3,055.00 | KRW 3,095.00 | KRW 2,840.00 | 17.70K |
| 2026-06-30 | KRW 3,050.00 | -4.09% | KRW 3,035.00 | KRW 3,250.00 | KRW 2,810.00 | 52.26K |
| 2026-06-29 | KRW 3,180.00 | +26.95% | KRW 2,500.00 | KRW 3,255.00 | KRW 2,500.00 | 84.05K |
| 2026-06-26 | KRW 2,505.00 | -12.11% | KRW 3,395.00 | KRW 3,395.00 | KRW 2,500.00 | 112.71K |
| 2026-06-25 | KRW 2,850.00 | -10.24% | KRW 3,800.00 | KRW 4,125.00 | KRW 2,850.00 | 289.40K |
| 2026-06-24 | KRW 3,175.00 | +29.86% | KRW 2,510.00 | KRW 3,175.00 | KRW 2,275.00 | 61.62K |
| 2026-06-23 | KRW 2,445.00 | +5.62% | KRW 2,305.00 | KRW 2,450.00 | KRW 2,215.00 | 30.14K |
| 2026-06-22 | KRW 2,315.00 | -26.62% | KRW 3,150.00 | KRW 3,150.00 | KRW 2,270.00 | 267.94K |
| 2026-06-19 | KRW 3,155.00 | +2.10% | KRW 3,090.00 | KRW 3,330.00 | KRW 3,040.00 | 34.46K |
| 2026-06-18 | KRW 3,090.00 | -3.44% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,015.00 | 14.18K |
| 2026-06-17 | KRW 3,200.00 | 0.00% | KRW 3,190.00 | KRW 3,235.00 | KRW 3,025.00 | 11.55K |
| 2026-06-16 | KRW 3,200.00 | -1.39% | KRW 3,245.00 | KRW 3,325.00 | KRW 3,025.00 | 38.52K |
| 2026-06-15 | KRW 3,245.00 | -7.42% | KRW 3,520.00 | KRW 3,520.00 | KRW 3,225.00 | 35.75K |
| 2026-06-12 | KRW 3,505.00 | -4.63% | KRW 3,675.00 | KRW 3,675.00 | KRW 3,390.00 | 26.54K |
| 2026-06-11 | KRW 3,675.00 | +0.14% | KRW 3,585.00 | KRW 4,090.00 | KRW 3,485.00 | 13.12K |
| 2026-06-10 | KRW 3,670.00 | +0.41% | KRW 3,655.00 | KRW 3,900.00 | KRW 3,545.00 | 14.96K |
| 2026-06-09 | KRW 3,655.00 | -3.56% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,555.00 | 5.17K |
| 2026-06-08 | KRW 3,790.00 | -3.81% | KRW 3,665.00 | KRW 4,000.00 | KRW 3,520.00 | 8.45K |
| 2026-06-05 | KRW 3,940.00 | -0.63% | KRW 3,970.00 | KRW 4,000.00 | KRW 3,700.00 | 9.79K |
| 2026-06-04 | KRW 3,965.00 | -3.29% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,815.00 | 3.58K |
| 2026-06-02 | KRW 4,100.00 | +3.02% | KRW 3,710.00 | KRW 4,200.00 | KRW 3,710.00 | 8.24K |
| 2026-06-01 | KRW 3,980.00 | -2.69% | KRW 4,090.00 | KRW 4,110.00 | KRW 3,705.00 | 33.86K |
| 2026-05-29 | KRW 4,090.00 | 0.00% | KRW 4,090.00 | KRW 4,400.00 | KRW 3,970.00 | 20.15K |
| 2026-05-28 | KRW 4,090.00 | -4.55% | KRW 4,285.00 | KRW 4,305.00 | KRW 4,060.00 | 56.91K |
| 2026-05-27 | KRW 4,285.00 | +0.47% | KRW 4,265.00 | KRW 4,330.00 | KRW 4,125.00 | 40.24K |
| 2026-05-26 | KRW 4,265.00 | +0.83% | KRW 4,230.00 | KRW 4,600.00 | KRW 4,190.00 | 25.74K |
| 2026-05-22 | KRW 4,230.00 | +2.17% | KRW 4,345.00 | KRW 4,385.00 | KRW 4,050.00 | 34.77K |