Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 27,350.00 | 27,550.00 | 27,000.00 | 27,400.00 | 25,258.05 | 43,487 |
| 2024-07-23 | 27,400.00 | 28,350.00 | 27,200.00 | 27,400.00 | 25,258.05 | 114,409 |
| 2024-07-22 | 26,700.00 | 27,650.00 | 26,650.00 | 27,350.00 | 25,211.96 | 66,497 |
| 2024-07-19 | 27,450.00 | 27,450.00 | 26,450.00 | 26,650.00 | 24,566.68 | 53,658 |
| 2024-07-18 | 28,400.00 | 28,500.00 | 27,150.00 | 27,400.00 | 25,258.05 | 101,545 |
| 2024-07-17 | 27,950.00 | 28,600.00 | 27,650.00 | 27,800.00 | 25,626.78 | 142,797 |
| 2024-07-16 | 26,600.00 | 27,700.00 | 26,400.00 | 27,650.00 | 25,488.50 | 90,751 |
| 2024-07-15 | 26,200.00 | 26,650.00 | 26,200.00 | 26,500.00 | 24,428.40 | 36,974 |
| 2024-07-12 | 26,500.00 | 26,500.00 | 26,150.00 | 26,200.00 | 24,151.85 | 17,099 |
| 2024-07-11 | 26,400.00 | 26,650.00 | 26,150.00 | 26,250.00 | 24,197.95 | 30,464 |
| 2024-07-10 | 26,450.00 | 26,750.00 | 26,250.00 | 26,300.00 | 24,244.04 | 48,637 |
| 2024-07-09 | 26,650.00 | 26,750.00 | 26,300.00 | 26,350.00 | 24,290.13 | 35,309 |
| 2024-07-08 | 26,250.00 | 26,800.00 | 26,250.00 | 26,650.00 | 24,566.68 | 19,862 |
| 2024-07-05 | 26,600.00 | 26,800.00 | 26,300.00 | 26,350.00 | 24,290.13 | 26,355 |
| 2024-07-04 | 26,600.00 | 26,900.00 | 26,450.00 | 26,600.00 | 24,520.59 | 27,576 |
| 2024-07-03 | 26,950.00 | 27,100.00 | 26,200.00 | 26,800.00 | 24,704.95 | 53,752 |
| 2024-07-02 | 27,600.00 | 27,800.00 | 26,900.00 | 26,950.00 | 24,843.22 | 47,728 |
| 2024-07-01 | 28,050.00 | 28,050.00 | 27,500.00 | 27,600.00 | 25,442.41 | 35,410 |
| 2024-06-28 | 27,650.00 | 27,900.00 | 27,350.00 | 27,900.00 | 25,718.96 | 35,181 |
| 2024-06-27 | 27,500.00 | 27,550.00 | 27,250.00 | 27,450.00 | 25,304.14 | 18,779 |
| 2024-06-26 | 28,050.00 | 28,050.00 | 27,450.00 | 27,500.00 | 25,350.23 | 37,017 |
| 2024-06-25 | 28,150.00 | 28,500.00 | 27,800.00 | 28,100.00 | 25,903.33 | 91,904 |
| 2024-06-24 | 28,100.00 | 28,150.00 | 27,450.00 | 27,750.00 | 25,580.69 | 47,654 |
| 2024-06-21 | 27,450.00 | 28,500.00 | 27,300.00 | 27,900.00 | 25,718.96 | 97,035 |
| 2024-06-20 | 27,050.00 | 27,450.00 | 26,700.00 | 27,450.00 | 25,304.14 | 53,945 |
| 2024-06-19 | 26,200.00 | 27,000.00 | 26,200.00 | 26,800.00 | 24,704.95 | 47,094 |
| 2024-06-18 | 26,500.00 | 26,700.00 | 26,150.00 | 26,300.00 | 24,244.04 | 34,218 |
| 2024-06-17 | 27,200.00 | 27,250.00 | 26,400.00 | 26,500.00 | 24,428.40 | 51,777 |
| 2024-06-14 | 26,350.00 | 27,450.00 | 26,200.00 | 27,200.00 | 25,073.68 | 184,858 |
| 2024-06-13 | 26,400.00 | 26,750.00 | 26,100.00 | 26,350.00 | 24,290.13 | 36,573 |
| 2024-06-12 | 26,300.00 | 26,550.00 | 26,050.00 | 26,350.00 | 24,290.13 | 42,658 |
| 2024-06-11 | 26,850.00 | 26,850.00 | 26,100.00 | 26,300.00 | 24,244.04 | 53,155 |
| 2024-06-10 | 26,800.00 | 27,000.00 | 26,250.00 | 26,750.00 | 24,658.86 | 49,984 |
| 2024-06-07 | 27,100.00 | 27,400.00 | 26,700.00 | 26,700.00 | 24,612.77 | 54,935 |
| 2024-06-05 | 27,450.00 | 27,550.00 | 26,650.00 | 27,200.00 | 25,073.68 | 90,688 |
| 2024-06-04 | 28,850.00 | 29,150.00 | 27,400.00 | 27,450.00 | 25,304.14 | 190,148 |
| 2024-06-03 | 27,600.00 | 30,250.00 | 27,550.00 | 28,900.00 | 26,640.79 | 360,869 |
| 2024-05-31 | 27,300.00 | 27,850.00 | 27,050.00 | 27,850.00 | 25,672.87 | 44,146 |
| 2024-05-30 | 27,500.00 | 27,800.00 | 27,200.00 | 27,300.00 | 25,165.86 | 43,971 |
| 2024-05-29 | 28,000.00 | 28,350.00 | 27,700.00 | 27,700.00 | 25,534.59 | 50,923 |
| 2024-05-28 | 28,000.00 | 28,300.00 | 27,900.00 | 28,150.00 | 25,949.42 | 35,832 |
| 2024-05-27 | 28,900.00 | 28,900.00 | 27,800.00 | 28,200.00 | 25,995.51 | 68,386 |
| 2024-05-24 | 28,200.00 | 29,050.00 | 28,000.00 | 28,500.00 | 26,272.06 | 72,834 |
| 2024-05-23 | 28,100.00 | 28,750.00 | 27,900.00 | 28,500.00 | 26,272.06 | 80,377 |
| 2024-05-22 | 28,200.00 | 28,250.00 | 27,600.00 | 27,950.00 | 25,765.05 | 47,219 |
| 2024-05-21 | 28,350.00 | 28,450.00 | 28,000.00 | 28,250.00 | 26,041.60 | 38,586 |
| 2024-05-20 | 28,400.00 | 28,400.00 | 27,800.00 | 28,200.00 | 25,995.51 | 85,386 |
| 2024-05-17 | 28,550.00 | 28,700.00 | 28,000.00 | 28,400.00 | 26,179.87 | 60,302 |
| 2024-05-16 | 29,200.00 | 29,200.00 | 28,250.00 | 28,800.00 | 26,548.60 | 74,166 |
| 2024-05-14 | 29,650.00 | 29,650.00 | 28,950.00 | 29,150.00 | 26,871.24 | 53,862 |
| 2024-05-13 | 28,600.00 | 29,500.00 | 28,350.00 | 29,450.00 | 27,147.79 | 128,353 |
| 2024-05-10 | 28,400.00 | 28,600.00 | 27,900.00 | 28,500.00 | 26,272.06 | 74,954 |
| 2024-05-09 | 28,600.00 | 28,900.00 | 27,850.00 | 28,150.00 | 25,949.42 | 94,368 |
| 2024-05-08 | 26,300.00 | 28,850.00 | 26,100.00 | 28,600.00 | 26,364.24 | 267,352 |
| 2024-05-07 | 26,300.00 | 26,400.00 | 25,800.00 | 26,300.00 | 24,244.04 | 40,839 |
| 2024-05-03 | 26,600.00 | 26,700.00 | 25,950.00 | 26,100.00 | 24,059.67 | 32,704 |
| 2024-05-02 | 27,200.00 | 27,300.00 | 26,450.00 | 26,550.00 | 24,474.49 | 34,492 |
| 2024-04-30 | 27,450.00 | 27,600.00 | 26,900.00 | 27,200.00 | 25,073.68 | 30,890 |
| 2024-04-29 | 27,250.00 | 27,450.00 | 26,650.00 | 27,400.00 | 25,258.05 | 45,624 |
| 2024-04-26 | 26,900.00 | 27,400.00 | 26,800.00 | 27,200.00 | 25,073.68 | 40,849 |
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.