Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 31,500.00 | 32,200.00 | 31,250.00 | 32,000.00 | 32,000.00 | 15,527 |
| 2026-10-16 | 31,800.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,150.00 | 11,667 |
| 2026-10-15 | 32,450.00 | 32,700.00 | 31,300.00 | 31,700.00 | 31,700.00 | 30,346 |
| 2026-10-14 | 32,750.00 | 34,100.00 | 32,650.00 | 33,000.00 | 33,000.00 | 35,709 |
| 2026-10-13 | 33,200.00 | 33,200.00 | 31,700.00 | 32,750.00 | 32,750.00 | 41,990 |
| 2026-10-12 | 33,950.00 | 34,500.00 | 33,000.00 | 33,250.00 | 33,250.00 | 28,448 |
| 2026-10-08 | 34,950.00 | 35,400.00 | 34,250.00 | 34,450.00 | 34,450.00 | 19,375 |
| 2026-10-07 | 35,700.00 | 35,750.00 | 34,750.00 | 34,800.00 | 34,800.00 | 13,891 |
| 2026-10-06 | 36,400.00 | 36,400.00 | 35,600.00 | 35,650.00 | 35,650.00 | 12,843 |
| 2026-10-02 | 36,750.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | 11,765 |
| 2026-10-01 | 36,700.00 | 37,200.00 | 35,900.00 | 36,350.00 | 36,350.00 | 23,678 |
| 2026-09-30 | 37,250.00 | 38,000.00 | 36,300.00 | 36,400.00 | 36,400.00 | 22,465 |
| 2026-09-29 | 38,050.00 | 38,050.00 | 35,950.00 | 36,500.00 | 36,500.00 | 26,146 |
| 2026-09-28 | 37,800.00 | 39,150.00 | 37,650.00 | 38,000.00 | 38,000.00 | 40,270 |
| 2026-09-23 | 38,100.00 | 38,250.00 | 37,000.00 | 37,700.00 | 37,700.00 | 38,715 |
| 2026-09-22 | 36,950.00 | 38,000.00 | 36,400.00 | 37,800.00 | 37,800.00 | 35,414 |
| 2026-09-21 | 36,950.00 | 38,250.00 | 36,600.00 | 36,900.00 | 36,900.00 | 68,321 |
| 2026-09-18 | 35,850.00 | 37,150.00 | 35,500.00 | 36,800.00 | 36,800.00 | 63,428 |
| 2026-09-17 | 34,500.00 | 35,850.00 | 34,050.00 | 35,800.00 | 35,800.00 | 50,203 |
| 2026-09-16 | 34,000.00 | 34,350.00 | 33,600.00 | 34,050.00 | 34,050.00 | 38,297 |
| 2026-09-15 | 34,000.00 | 34,450.00 | 33,500.00 | 33,650.00 | 33,650.00 | 31,194 |
| 2026-09-14 | 34,550.00 | 34,700.00 | 33,950.00 | 34,200.00 | 34,200.00 | 24,483 |
| 2026-09-11 | 34,000.00 | 35,000.00 | 33,850.00 | 34,550.00 | 34,550.00 | 31,819 |
| 2026-09-10 | 33,800.00 | 34,350.00 | 33,400.00 | 34,350.00 | 34,350.00 | 26,446 |
| 2026-09-09 | 34,700.00 | 34,750.00 | 33,850.00 | 33,850.00 | 33,850.00 | 27,306 |
| 2026-09-08 | 34,150.00 | 34,600.00 | 33,850.00 | 33,950.00 | 33,950.00 | 32,398 |
| 2026-09-07 | 34,300.00 | 34,400.00 | 33,450.00 | 33,800.00 | 33,800.00 | 16,146 |
| 2026-09-04 | 34,500.00 | 34,500.00 | 33,900.00 | 34,200.00 | 34,200.00 | 22,874 |
| 2026-09-03 | 33,900.00 | 34,700.00 | 33,600.00 | 33,900.00 | 33,900.00 | 33,968 |
| 2026-09-02 | 33,450.00 | 34,050.00 | 33,050.00 | 33,200.00 | 33,200.00 | 32,680 |
| 2026-09-01 | 33,850.00 | 34,200.00 | 33,500.00 | 34,000.00 | 34,000.00 | 29,992 |
| 2026-08-31 | 33,100.00 | 33,750.00 | 32,550.00 | 33,600.00 | 33,600.00 | 23,968 |
| 2026-08-28 | 33,550.00 | 34,300.00 | 33,350.00 | 33,700.00 | 33,700.00 | 17,415 |
| 2026-08-27 | 33,200.00 | 34,250.00 | 33,050.00 | 33,550.00 | 33,550.00 | 33,176 |
| 2026-08-26 | 32,550.00 | 33,550.00 | 32,200.00 | 33,200.00 | 33,200.00 | 41,626 |
| 2026-08-25 | 31,000.00 | 32,300.00 | 30,300.00 | 32,200.00 | 32,200.00 | 29,926 |
| 2026-08-24 | 30,150.00 | 31,250.00 | 29,800.00 | 30,950.00 | 30,950.00 | 28,059 |
| 2026-08-21 | 30,500.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | 43,551 |
| 2026-08-20 | 31,800.00 | 31,950.00 | 30,700.00 | 30,800.00 | 30,800.00 | 21,875 |
| 2026-08-19 | 31,200.00 | 31,800.00 | 30,450.00 | 31,050.00 | 31,050.00 | 32,072 |
| 2026-08-18 | 33,900.00 | 33,900.00 | 31,350.00 | 31,500.00 | 31,500.00 | 53,029 |
| 2026-08-14 | 33,650.00 | 34,250.00 | 33,250.00 | 33,650.00 | 33,650.00 | 28,920 |
| 2026-08-13 | 33,950.00 | 34,300.00 | 33,400.00 | 33,500.00 | 33,500.00 | 35,511 |
| 2026-08-12 | 34,300.00 | 34,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | 49,342 |
| 2026-08-11 | 34,900.00 | 35,350.00 | 34,250.00 | 34,650.00 | 34,650.00 | 49,869 |
| 2026-08-10 | 33,500.00 | 34,950.00 | 33,100.00 | 34,900.00 | 34,900.00 | 80,319 |
| 2026-08-07 | 33,000.00 | 33,250.00 | 32,050.00 | 33,250.00 | 33,250.00 | 33,714 |
| 2026-08-06 | 32,750.00 | 33,200.00 | 32,200.00 | 32,650.00 | 32,650.00 | 22,327 |
| 2026-08-05 | 32,700.00 | 33,300.00 | 32,500.00 | 33,050.00 | 33,050.00 | 20,426 |
| 2026-08-04 | 31,400.00 | 32,350.00 | 31,000.00 | 32,250.00 | 32,250.00 | 42,292 |
| 2026-08-03 | 31,500.00 | 31,950.00 | 30,650.00 | 30,700.00 | 30,700.00 | 22,066 |
| 2026-07-31 | 30,250.00 | 31,600.00 | 30,000.00 | 31,600.00 | 31,600.00 | 42,589 |
| 2026-07-30 | 27,550.00 | 30,700.00 | 27,550.00 | 29,450.00 | 29,450.00 | 43,178 |
| 2026-07-29 | 30,750.00 | 30,750.00 | 28,550.00 | 29,250.00 | 29,250.00 | 63,294 |
| 2026-07-28 | 31,200.00 | 31,400.00 | 30,300.00 | 30,800.00 | 30,800.00 | 59,364 |
| 2026-07-27 | 33,000.00 | 33,000.00 | 31,150.00 | 31,650.00 | 31,650.00 | 67,535 |
| 2026-07-24 | 32,250.00 | 32,950.00 | 31,750.00 | 32,650.00 | 32,650.00 | 58,309 |
| 2026-07-23 | 30,350.00 | 32,300.00 | 30,350.00 | 32,150.00 | 32,150.00 | 49,480 |
| 2026-07-22 | 30,650.00 | 31,250.00 | 30,200.00 | 30,350.00 | 30,350.00 | 41,537 |
| 2026-07-21 | 30,150.00 | 30,750.00 | 29,600.00 | 30,500.00 | 30,500.00 | 26,728 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,350.0000 KRW |
| 2024-12-27 | 1,150.0000 KRW |
| 2023-12-27 | 1,050.0000 KRW |
| 2022-12-28 | 600.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.