Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 26,900.00 | 27,400.00 | 26,800.00 | 27,200.00 | 25,073.68 | 40,849 |
| 2024-04-25 | 27,100.00 | 27,550.00 | 26,650.00 | 26,900.00 | 24,797.13 | 40,572 |
| 2024-04-24 | 27,300.00 | 28,150.00 | 26,850.00 | 27,100.00 | 24,981.50 | 164,548 |
| 2024-04-23 | 26,500.00 | 27,250.00 | 26,300.00 | 26,850.00 | 24,751.04 | 72,972 |
| 2024-04-22 | 27,000.00 | 27,350.00 | 26,050.00 | 26,400.00 | 24,336.22 | 79,092 |
| 2024-04-19 | 25,850.00 | 27,050.00 | 25,600.00 | 26,800.00 | 24,704.95 | 87,100 |
| 2024-04-18 | 24,500.00 | 26,000.00 | 24,450.00 | 25,850.00 | 23,829.22 | 62,477 |
| 2024-04-17 | 24,550.00 | 24,850.00 | 24,100.00 | 24,400.00 | 22,492.57 | 54,586 |
| 2024-04-16 | 25,350.00 | 25,400.00 | 24,400.00 | 24,550.00 | 22,630.84 | 52,457 |
| 2024-04-15 | 25,300.00 | 25,650.00 | 25,000.00 | 25,250.00 | 23,276.12 | 39,637 |
| 2024-04-12 | 25,000.00 | 25,550.00 | 24,750.00 | 25,350.00 | 23,368.30 | 43,250 |
| 2024-04-11 | 24,900.00 | 25,250.00 | 24,700.00 | 24,950.00 | 22,999.57 | 33,642 |
| 2024-04-09 | 24,850.00 | 25,300.00 | 24,850.00 | 25,100.00 | 23,137.85 | 23,232 |
| 2024-04-08 | 25,800.00 | 25,850.00 | 24,850.00 | 24,850.00 | 22,907.39 | 49,358 |
| 2024-04-05 | 25,600.00 | 26,050.00 | 25,550.00 | 25,850.00 | 23,829.22 | 31,116 |
| 2024-04-04 | 25,850.00 | 26,150.00 | 25,300.00 | 26,000.00 | 23,967.49 | 70,628 |
| 2024-04-03 | 25,850.00 | 26,150.00 | 25,650.00 | 25,950.00 | 23,921.40 | 31,906 |
| 2024-04-02 | 25,950.00 | 26,150.00 | 25,700.00 | 25,850.00 | 23,829.22 | 29,413 |
| 2024-04-01 | 25,950.00 | 26,100.00 | 25,650.00 | 25,950.00 | 23,921.40 | 35,530 |
| 2024-03-29 | 26,050.00 | 26,300.00 | 25,650.00 | 25,950.00 | 23,921.40 | 48,647 |
| 2024-03-28 | 26,250.00 | 26,500.00 | 25,700.00 | 26,050.00 | 24,013.58 | 47,624 |
| 2024-03-27 | 26,450.00 | 26,450.00 | 26,050.00 | 26,350.00 | 24,290.13 | 30,070 |
| 2024-03-26 | 25,800.00 | 26,450.00 | 25,600.00 | 26,450.00 | 24,382.31 | 43,734 |
| 2024-03-25 | 26,750.00 | 26,750.00 | 25,600.00 | 25,700.00 | 23,690.94 | 70,542 |
| 2024-03-22 | 27,000.00 | 27,000.00 | 26,450.00 | 26,750.00 | 24,658.86 | 30,599 |
| 2024-03-21 | 26,200.00 | 26,950.00 | 26,050.00 | 26,950.00 | 24,843.22 | 63,014 |
| 2024-03-20 | 26,650.00 | 26,800.00 | 26,050.00 | 26,150.00 | 24,105.76 | 32,885 |
| 2024-03-19 | 26,900.00 | 27,000.00 | 26,350.00 | 26,500.00 | 24,428.40 | 39,743 |
| 2024-03-18 | 26,400.00 | 26,950.00 | 26,200.00 | 26,750.00 | 24,658.86 | 63,939 |
| 2024-03-15 | 26,300.00 | 27,000.00 | 25,650.00 | 25,900.00 | 23,875.31 | 57,822 |
| 2024-03-14 | 25,700.00 | 26,800.00 | 25,500.00 | 26,550.00 | 24,474.49 | 83,350 |
| 2024-03-13 | 25,750.00 | 26,000.00 | 25,400.00 | 25,650.00 | 23,644.85 | 22,654 |
| 2024-03-12 | 25,850.00 | 26,000.00 | 25,400.00 | 25,600.00 | 23,598.76 | 28,655 |
| 2024-03-11 | 25,050.00 | 26,150.00 | 24,850.00 | 26,050.00 | 24,013.58 | 59,996 |
| 2024-03-08 | 25,150.00 | 25,150.00 | 24,600.00 | 25,000.00 | 23,045.66 | 30,903 |
| 2024-03-07 | 25,200.00 | 25,250.00 | 24,850.00 | 25,100.00 | 23,137.85 | 14,230 |
| 2024-03-06 | 25,450.00 | 25,600.00 | 25,150.00 | 25,200.00 | 23,230.03 | 15,885 |
| 2024-03-05 | 25,700.00 | 25,950.00 | 25,000.00 | 25,650.00 | 23,644.85 | 53,548 |
| 2024-03-04 | 25,550.00 | 26,100.00 | 25,000.00 | 26,050.00 | 24,013.58 | 100,723 |
| 2024-02-29 | 24,400.00 | 25,750.00 | 24,200.00 | 25,400.00 | 23,414.39 | 120,425 |
| 2024-02-28 | 23,450.00 | 24,300.00 | 23,300.00 | 24,250.00 | 22,354.29 | 71,291 |
| 2024-02-27 | 23,700.00 | 23,750.00 | 23,250.00 | 23,400.00 | 21,570.74 | 36,099 |
| 2024-02-26 | 23,750.00 | 23,900.00 | 23,500.00 | 23,700.00 | 21,847.29 | 33,843 |
| 2024-02-23 | 23,900.00 | 24,100.00 | 23,700.00 | 23,750.00 | 21,893.38 | 50,472 |
| 2024-02-22 | 24,000.00 | 24,100.00 | 23,800.00 | 23,950.00 | 22,077.75 | 25,552 |
| 2024-02-21 | 24,050.00 | 24,400.00 | 23,750.00 | 23,900.00 | 22,031.65 | 99,104 |
| 2024-02-20 | 24,600.00 | 24,650.00 | 23,950.00 | 24,050.00 | 22,169.93 | 30,001 |
| 2024-02-19 | 24,550.00 | 24,800.00 | 24,350.00 | 24,500.00 | 22,584.75 | 22,879 |
| 2024-02-16 | 24,250.00 | 24,750.00 | 24,150.00 | 24,700.00 | 22,769.11 | 34,066 |
| 2024-02-15 | 24,450.00 | 24,450.00 | 24,100.00 | 24,150.00 | 22,262.11 | 20,860 |
| 2024-02-14 | 24,650.00 | 24,650.00 | 24,150.00 | 24,450.00 | 22,538.66 | 44,999 |
| 2024-02-13 | 24,450.00 | 24,750.00 | 24,400.00 | 24,700.00 | 22,769.11 | 45,158 |
| 2024-02-08 | 25,050.00 | 25,100.00 | 24,550.00 | 24,650.00 | 22,723.02 | 46,625 |
| 2024-02-07 | 24,600.00 | 25,050.00 | 24,500.00 | 24,900.00 | 22,953.48 | 45,804 |
| 2024-02-06 | 25,050.00 | 25,100.00 | 24,500.00 | 24,500.00 | 22,584.75 | 50,104 |
| 2024-02-05 | 25,200.00 | 25,300.00 | 24,950.00 | 25,100.00 | 23,137.85 | 44,953 |
| 2024-02-02 | 25,100.00 | 25,550.00 | 24,900.00 | 25,050.00 | 23,091.75 | 67,981 |
| 2024-02-01 | 25,050.00 | 25,250.00 | 24,650.00 | 25,050.00 | 23,091.75 | 52,932 |
| 2024-01-31 | 24,700.00 | 25,150.00 | 24,550.00 | 24,950.00 | 22,999.57 | 61,307 |
| 2024-01-30 | 24,100.00 | 24,750.00 | 24,100.00 | 24,350.00 | 22,446.48 | 49,704 |
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.