Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	27,400.00	28,600.00	27,000.00	28,400.00	25,154.17	141,050
2023-07-31	27,700.00	28,000.00	26,950.00	27,550.00	24,401.32	87,466
2023-07-28	26,300.00	27,750.00	26,300.00	27,500.00	24,357.03	73,105
2023-07-27	27,450.00	28,000.00	26,100.00	26,250.00	23,249.89	133,062
2023-07-26	29,000.00	29,000.00	26,900.00	27,650.00	24,489.89	214,199
2023-07-25	27,050.00	28,850.00	27,000.00	28,700.00	25,419.88	205,832
2023-07-24	27,000.00	27,450.00	26,350.00	27,400.00	24,268.46	106,394
2023-07-21	27,550.00	27,800.00	26,800.00	27,050.00	23,958.46	145,142
2023-07-20	27,850.00	28,050.00	27,200.00	28,000.00	24,799.88	83,562
2023-07-19	28,050.00	28,850.00	27,600.00	27,850.00	24,667.03	107,564
2023-07-18	28,100.00	28,200.00	27,650.00	27,950.00	24,755.60	93,023
2023-07-17	28,250.00	28,400.00	27,650.00	28,100.00	24,888.46	83,989
2023-07-14	28,550.00	28,700.00	27,500.00	28,250.00	25,021.31	131,505
2023-07-13	29,300.00	29,350.00	28,000.00	28,700.00	25,419.88	154,195
2023-07-12	28,400.00	30,650.00	28,250.00	29,100.00	25,774.17	308,034
2023-07-11	27,750.00	28,550.00	27,750.00	28,200.00	24,977.03	90,199
2023-07-10	28,250.00	29,950.00	27,500.00	27,700.00	24,534.17	194,488
2023-07-07	28,000.00	28,550.00	27,500.00	28,250.00	25,021.31	107,915
2023-07-06	28,600.00	29,750.00	28,000.00	28,150.00	24,932.74	331,974
2023-07-05	27,800.00	28,150.00	27,400.00	28,000.00	24,799.88	170,753
2023-07-04	26,450.00	28,750.00	26,100.00	28,000.00	24,799.88	473,686
2023-07-03	26,550.00	26,700.00	25,850.00	26,450.00	23,427.03	164,750
2023-06-30	24,950.00	26,650.00	24,300.00	26,350.00	23,338.46	274,774
2023-06-29	25,100.00	25,400.00	24,400.00	24,800.00	21,965.61	82,642
2023-06-28	24,750.00	25,500.00	24,500.00	24,850.00	22,009.90	116,788
2023-06-27	24,400.00	24,800.00	24,100.00	24,700.00	21,877.04	76,777
2023-06-26	24,600.00	24,900.00	24,200.00	24,400.00	21,611.33	55,732
2023-06-23	25,000.00	25,000.00	24,350.00	24,450.00	21,655.61	55,483
2023-06-22	24,550.00	24,950.00	24,200.00	24,950.00	22,098.47	76,455
2023-06-21	24,300.00	25,300.00	24,200.00	24,700.00	21,877.04	171,546
2023-06-20	24,750.00	24,850.00	24,150.00	24,350.00	21,567.04	76,678
2023-06-19	24,600.00	25,150.00	24,400.00	24,850.00	22,009.90	92,140
2023-06-16	24,550.00	24,650.00	24,150.00	24,600.00	21,788.47	78,852
2023-06-15	23,950.00	24,500.00	23,750.00	24,250.00	21,478.47	68,181
2023-06-14	24,200.00	24,450.00	23,600.00	24,000.00	21,257.04	103,692
2023-06-13	24,550.00	24,550.00	24,100.00	24,150.00	21,389.90	92,867
2023-06-12	24,750.00	24,750.00	24,100.00	24,550.00	21,744.18	61,923
2023-06-09	24,650.00	24,750.00	24,300.00	24,700.00	21,877.04	57,607
2023-06-08	24,350.00	24,700.00	24,050.00	24,600.00	21,788.47	111,167
2023-06-07	24,800.00	24,800.00	24,150.00	24,450.00	21,655.61	68,344
2023-06-05	24,100.00	24,850.00	24,000.00	24,650.00	21,832.76	202,439
2023-06-02	24,800.00	24,850.00	23,750.00	24,100.00	21,345.62	138,353
2023-06-01	23,500.00	25,050.00	23,250.00	24,650.00	21,832.76	357,476
2023-05-31	23,000.00	23,800.00	22,600.00	23,500.00	20,814.19	176,992
2023-05-30	23,100.00	23,150.00	22,700.00	23,050.00	20,415.62	89,518
2023-05-26	22,950.00	23,100.00	22,350.00	23,100.00	20,459.91	177,381
2023-05-25	22,150.00	23,400.00	21,500.00	23,200.00	20,548.48	272,023
2023-05-24	22,000.00	22,450.00	21,800.00	22,300.00	19,751.34	136,559
2023-05-23	22,000.00	22,100.00	21,800.00	22,050.00	19,529.91	107,604
2023-05-22	21,650.00	22,000.00	21,300.00	21,850.00	19,352.77	173,196
2023-05-19	21,600.00	21,600.00	21,300.00	21,550.00	19,087.05	110,119
2023-05-18	21,100.00	21,600.00	21,100.00	21,500.00	19,042.77	103,195
2023-05-17	20,800.00	21,100.00	20,700.00	21,000.00	18,599.91	125,259
2023-05-16	20,800.00	21,000.00	20,600.00	20,800.00	18,422.77	117,304
2023-05-15	20,950.00	21,100.00	20,200.00	20,900.00	18,511.34	213,612
2023-05-12	21,300.00	21,400.00	20,850.00	21,050.00	18,644.20	163,206
2023-05-11	22,100.00	22,250.00	21,450.00	21,500.00	19,042.77	260,465
2023-05-10	21,900.00	23,700.00	21,800.00	22,050.00	19,529.91	567,108
2023-05-09	22,600.00	22,600.00	21,850.00	21,950.00	19,441.34	862,369
2023-05-08	22,250.00	22,700.00	21,550.00	22,550.00	19,972.76	192,286

← NewerPage 14 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.