Hy-Lok Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	24,350.00	24,500.00	23,950.00	24,050.00	22,169.93	56,061
2024-01-26	24,950.00	25,200.00	24,150.00	24,250.00	22,354.29	136,328
2024-01-25	25,250.00	25,250.00	24,600.00	25,150.00	23,183.94	35,421
2024-01-24	25,350.00	25,550.00	24,900.00	25,050.00	23,091.75	28,090
2024-01-23	25,550.00	25,650.00	25,150.00	25,350.00	23,368.30	32,091
2024-01-22	24,950.00	25,600.00	24,850.00	25,350.00	23,368.30	39,704
2024-01-19	25,650.00	25,900.00	24,500.00	24,850.00	22,907.39	163,709
2024-01-18	25,950.00	26,300.00	25,550.00	25,550.00	23,552.67	24,262
2024-01-17	26,750.00	26,750.00	25,900.00	26,100.00	24,059.67	43,499
2024-01-16	26,750.00	26,900.00	26,450.00	26,800.00	24,704.95	17,687
2024-01-15	26,450.00	26,850.00	26,400.00	26,700.00	24,612.77	22,343
2024-01-12	26,750.00	27,050.00	26,450.00	26,650.00	24,566.68	23,372
2024-01-11	26,850.00	27,050.00	26,700.00	26,750.00	24,658.86	15,941
2024-01-10	26,500.00	27,200.00	26,350.00	26,900.00	24,797.13	34,342
2024-01-09	27,400.00	27,500.00	26,400.00	26,700.00	24,612.77	44,629
2024-01-08	28,100.00	28,100.00	27,150.00	27,400.00	25,258.05	31,646
2024-01-05	27,550.00	28,100.00	27,450.00	27,900.00	25,718.96	37,361
2024-01-04	27,450.00	27,800.00	27,050.00	27,700.00	25,534.59	52,960
2024-01-03	26,600.00	27,300.00	26,200.00	27,200.00	25,073.68	57,947
2024-01-02	26,950.00	26,950.00	26,250.00	26,550.00	24,474.49	36,987
2023-12-28	26,450.00	26,850.00	26,350.00	26,650.00	24,566.68	24,456
2023-12-27	26,500.00	26,650.00	26,200.00	26,450.00	24,382.31	26,463
2023-12-26	27,600.00	27,600.00	26,600.00	26,800.00	23,737.03	53,897
2023-12-22	27,800.00	28,300.00	27,550.00	27,600.00	24,445.60	41,947
2023-12-21	28,050.00	28,450.00	27,850.00	27,900.00	24,711.31	81,188
2023-12-20	28,100.00	28,500.00	28,100.00	28,300.00	25,065.60	31,108
2023-12-19	27,950.00	28,550.00	27,800.00	28,200.00	24,977.03	34,533
2023-12-18	27,400.00	28,000.00	27,350.00	27,950.00	24,755.60	61,065
2023-12-15	28,000.00	28,050.00	27,400.00	27,450.00	24,312.74	46,933
2023-12-14	27,850.00	28,400.00	27,550.00	28,100.00	24,888.46	60,097
2023-12-13	27,450.00	27,800.00	27,250.00	27,750.00	24,578.46	38,382
2023-12-12	27,650.00	27,700.00	27,250.00	27,500.00	24,357.03	45,231
2023-12-11	27,650.00	27,700.00	27,400.00	27,450.00	24,312.74	25,705
2023-12-08	27,650.00	28,050.00	26,950.00	27,700.00	24,534.17	167,141
2023-12-07	27,400.00	27,900.00	27,300.00	27,750.00	24,578.46	41,138
2023-12-06	27,450.00	27,750.00	26,900.00	27,750.00	24,578.46	52,081
2023-12-05	27,650.00	28,050.00	25,500.00	27,450.00	24,312.74	97,405
2023-12-04	28,250.00	28,350.00	27,500.00	27,900.00	24,711.31	46,179
2023-12-01	27,700.00	28,500.00	27,600.00	28,250.00	25,021.31	50,748
2023-11-30	27,550.00	28,050.00	27,550.00	27,750.00	24,578.46	48,746
2023-11-29	27,900.00	28,100.00	27,450.00	27,700.00	24,534.17	40,385
2023-11-28	27,550.00	27,900.00	27,550.00	27,750.00	24,578.46	25,782
2023-11-27	27,400.00	27,600.00	26,750.00	27,600.00	24,445.60	44,114
2023-11-24	27,600.00	27,850.00	27,350.00	27,600.00	24,445.60	40,108
2023-11-23	27,400.00	27,500.00	27,250.00	27,450.00	24,312.74	46,506
2023-11-22	26,800.00	27,450.00	26,750.00	27,400.00	24,268.46	46,295
2023-11-21	26,500.00	27,300.00	26,300.00	27,000.00	23,914.17	131,817
2023-11-20	25,150.00	26,450.00	25,100.00	26,100.00	23,117.04	88,447
2023-11-17	25,700.00	25,700.00	25,000.00	25,150.00	22,275.61	35,294
2023-11-16	24,700.00	25,800.00	24,600.00	25,700.00	22,762.75	104,955
2023-11-15	24,600.00	25,150.00	24,450.00	24,800.00	21,965.61	64,021
2023-11-14	24,050.00	24,450.00	24,050.00	24,400.00	21,611.33	19,037
2023-11-13	24,950.00	25,100.00	23,900.00	24,050.00	21,301.33	39,431
2023-11-10	25,600.00	25,600.00	24,700.00	24,950.00	22,098.47	38,801
2023-11-09	25,600.00	25,750.00	24,850.00	25,600.00	22,674.18	56,630
2023-11-08	25,100.00	25,600.00	24,950.00	25,350.00	22,452.75	46,896
2023-11-07	24,750.00	25,100.00	24,150.00	25,000.00	22,142.75	75,025
2023-11-06	24,750.00	25,150.00	24,200.00	24,750.00	21,921.33	58,046
2023-11-03	24,050.00	24,500.00	24,050.00	24,500.00	21,699.90	31,374
2023-11-02	23,450.00	23,950.00	23,450.00	23,750.00	21,035.62	39,135

← NewerPage 12 of 21 · 1,223 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.