Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	23,700.00	23,950.00	22,950.00	23,050.00	20,415.62	56,248
2023-10-31	23,900.00	24,050.00	23,400.00	23,650.00	20,947.05	42,360
2023-10-30	23,650.00	24,050.00	23,300.00	23,850.00	21,124.19	33,694
2023-10-27	23,550.00	24,000.00	23,500.00	23,550.00	20,858.47	21,055
2023-10-26	24,300.00	24,450.00	23,550.00	23,650.00	20,947.05	31,205
2023-10-25	24,900.00	24,950.00	24,200.00	24,600.00	21,788.47	28,107
2023-10-24	23,950.00	24,950.00	23,050.00	24,750.00	21,921.33	104,705
2023-10-23	24,000.00	24,350.00	23,850.00	23,950.00	21,212.76	25,732
2023-10-20	24,550.00	24,550.00	23,800.00	24,300.00	21,522.76	53,506
2023-10-19	25,850.00	25,850.00	24,550.00	24,750.00	21,921.33	95,040
2023-10-18	25,900.00	26,050.00	25,700.00	26,000.00	23,028.46	33,598
2023-10-17	26,050.00	26,050.00	25,600.00	25,900.00	22,939.89	35,442
2023-10-16	25,600.00	26,100.00	25,300.00	25,800.00	22,851.32	31,552
2023-10-13	25,600.00	25,850.00	25,150.00	25,700.00	22,762.75	40,965
2023-10-12	25,600.00	25,850.00	25,400.00	25,800.00	22,851.32	33,093
2023-10-11	25,500.00	25,750.00	25,250.00	25,600.00	22,674.18	34,259
2023-10-10	25,800.00	26,450.00	25,000.00	25,200.00	22,319.90	72,249
2023-10-06	25,400.00	25,950.00	25,350.00	25,650.00	22,718.47	37,700
2023-10-05	25,900.00	26,200.00	25,450.00	25,650.00	22,718.47	48,899
2023-10-04	27,100.00	27,200.00	25,800.00	25,850.00	22,895.61	67,218
2023-09-27	26,750.00	27,250.00	26,550.00	27,250.00	24,135.60	56,830
2023-09-26	27,750.00	27,850.00	26,550.00	26,750.00	23,692.75	59,040
2023-09-25	27,850.00	28,050.00	27,400.00	27,750.00	24,578.46	37,834
2023-09-22	27,300.00	27,850.00	27,250.00	27,800.00	24,622.74	43,252
2023-09-21	28,550.00	28,900.00	27,700.00	27,900.00	24,711.31	78,740
2023-09-20	28,000.00	28,600.00	27,800.00	28,350.00	25,109.88	43,177
2023-09-19	27,400.00	28,800.00	27,400.00	28,300.00	25,065.60	218,536
2023-09-18	26,950.00	27,450.00	26,550.00	27,050.00	23,958.46	59,535
2023-09-15	26,300.00	27,050.00	26,300.00	26,950.00	23,869.89	69,443
2023-09-14	26,000.00	26,200.00	25,850.00	26,200.00	23,205.61	21,057
2023-09-13	26,350.00	26,450.00	25,150.00	26,000.00	23,028.46	135,731
2023-09-12	27,150.00	27,150.00	26,150.00	26,200.00	23,205.61	31,960
2023-09-11	26,700.00	27,200.00	26,550.00	27,100.00	24,002.75	29,337
2023-09-08	27,200.00	27,250.00	26,600.00	26,600.00	23,559.89	51,481
2023-09-07	27,600.00	28,350.00	27,100.00	27,400.00	24,268.46	106,832
2023-09-06	27,300.00	27,700.00	27,200.00	27,600.00	24,445.60	74,291
2023-09-05	26,700.00	27,600.00	26,550.00	27,300.00	24,179.89	77,742
2023-09-04	26,200.00	26,800.00	26,200.00	26,700.00	23,648.46	38,589
2023-09-01	26,500.00	27,300.00	25,950.00	26,200.00	23,205.61	78,035
2023-08-31	26,000.00	26,500.00	25,950.00	26,450.00	23,427.03	41,308
2023-08-30	26,650.00	26,650.00	25,950.00	26,150.00	23,161.32	48,669
2023-08-29	26,750.00	26,750.00	26,150.00	26,300.00	23,294.18	58,427
2023-08-28	25,150.00	26,550.00	25,150.00	26,500.00	23,471.32	92,804
2023-08-25	25,700.00	25,700.00	24,950.00	25,050.00	22,187.04	65,145
2023-08-24	25,800.00	25,950.00	25,150.00	25,950.00	22,984.18	59,695
2023-08-23	26,050.00	26,050.00	25,350.00	25,450.00	22,541.32	54,368
2023-08-22	26,500.00	26,500.00	25,650.00	25,700.00	22,762.75	90,688
2023-08-21	27,400.00	27,600.00	26,300.00	26,300.00	23,294.18	87,704
2023-08-18	26,950.00	27,600.00	26,500.00	27,400.00	24,268.46	100,523
2023-08-17	27,000.00	27,350.00	26,650.00	27,300.00	24,179.89	74,796
2023-08-16	27,900.00	27,950.00	27,100.00	27,500.00	24,357.03	87,636
2023-08-14	28,950.00	29,100.00	27,900.00	28,100.00	24,888.46	88,928
2023-08-11	29,250.00	29,250.00	28,350.00	29,100.00	25,774.17	93,470
2023-08-10	29,550.00	30,150.00	28,600.00	29,150.00	25,818.45	142,845
2023-08-09	30,100.00	31,600.00	29,500.00	29,500.00	26,128.45	301,495
2023-08-08	28,350.00	30,850.00	28,150.00	29,850.00	26,438.45	598,586
2023-08-07	27,450.00	28,250.00	27,100.00	27,950.00	24,755.60	87,574
2023-08-04	27,250.00	27,700.00	26,800.00	27,550.00	24,401.32	63,994
2023-08-03	26,900.00	27,300.00	26,500.00	26,850.00	23,781.32	86,484
2023-08-02	28,150.00	28,700.00	27,100.00	27,100.00	24,002.75	100,416

← NewerPage 13 of 21 · 1,227 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.