Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	21,650.00	22,150.00	21,500.00	21,900.00	19,397.05	64,024
2023-05-03	21,200.00	21,900.00	21,150.00	21,850.00	19,352.77	51,915
2023-05-02	21,200.00	21,500.00	20,900.00	21,500.00	19,042.77	37,641
2023-04-28	21,750.00	21,800.00	21,100.00	21,300.00	18,865.63	53,401
2023-04-27	22,200.00	22,200.00	21,550.00	21,600.00	19,131.34	62,705
2023-04-26	22,250.00	22,450.00	22,000.00	22,200.00	19,662.77	55,556
2023-04-25	22,700.00	22,850.00	22,100.00	22,450.00	19,884.19	111,998
2023-04-24	22,450.00	22,750.00	22,250.00	22,500.00	19,928.48	109,869
2023-04-21	22,000.00	22,400.00	21,650.00	22,200.00	19,662.77	124,928
2023-04-20	22,500.00	22,950.00	22,150.00	22,200.00	19,662.77	211,332
2023-04-19	21,850.00	22,650.00	21,750.00	22,450.00	19,884.19	228,153
2023-04-18	21,900.00	21,900.00	21,400.00	21,750.00	19,264.20	52,202
2023-04-17	21,700.00	22,150.00	21,550.00	21,750.00	19,264.20	126,306
2023-04-14	21,350.00	21,700.00	21,100.00	21,600.00	19,131.34	136,795
2023-04-13	21,750.00	21,750.00	21,000.00	21,150.00	18,732.77	191,784
2023-04-12	21,450.00	21,800.00	21,350.00	21,800.00	19,308.48	95,254
2023-04-11	21,500.00	21,700.00	21,150.00	21,550.00	19,087.05	77,738
2023-04-10	21,900.00	22,100.00	21,000.00	21,500.00	19,042.77	176,649
2023-04-07	22,450.00	22,450.00	21,800.00	21,900.00	19,397.05	85,432
2023-04-06	22,650.00	22,650.00	22,050.00	22,350.00	19,795.62	164,750
2023-04-05	23,950.00	23,950.00	21,600.00	22,650.00	20,061.34	1,098,246
2023-04-04	24,200.00	24,400.00	23,450.00	24,050.00	21,301.33	90,272
2023-04-03	23,250.00	23,950.00	23,200.00	23,850.00	21,124.19	81,434
2023-03-31	22,900.00	23,400.00	22,750.00	23,050.00	20,415.62	65,276
2023-03-30	23,100.00	23,100.00	22,600.00	22,900.00	20,282.76	53,719
2023-03-29	22,950.00	23,100.00	22,600.00	23,000.00	20,371.33	49,565
2023-03-28	22,600.00	22,900.00	22,300.00	22,900.00	20,282.76	41,730
2023-03-27	22,100.00	22,600.00	21,850.00	22,500.00	19,928.48	54,174
2023-03-24	21,850.00	22,050.00	21,450.00	22,050.00	19,529.91	37,901
2023-03-23	22,400.00	22,400.00	21,450.00	21,700.00	19,219.91	72,685
2023-03-22	23,650.00	23,650.00	22,300.00	22,400.00	19,839.91	79,407
2023-03-21	22,950.00	23,450.00	22,850.00	23,400.00	20,725.62	48,807
2023-03-20	22,750.00	23,200.00	22,350.00	22,900.00	20,282.76	46,156
2023-03-17	22,950.00	22,950.00	22,450.00	22,750.00	20,149.91	74,305
2023-03-16	22,700.00	22,950.00	22,200.00	22,950.00	20,327.05	47,342
2023-03-15	22,950.00	23,150.00	22,650.00	22,950.00	20,327.05	37,306
2023-03-14	22,400.00	22,950.00	21,800.00	22,450.00	19,884.19	90,584
2023-03-13	22,600.00	22,900.00	22,100.00	22,400.00	19,839.91	40,246
2023-03-10	22,750.00	23,400.00	22,350.00	22,950.00	20,327.05	61,023
2023-03-09	23,550.00	23,550.00	22,800.00	22,900.00	20,282.76	111,007
2023-03-08	24,100.00	24,100.00	23,200.00	23,600.00	20,902.76	61,735
2023-03-07	24,500.00	24,650.00	23,850.00	24,100.00	21,345.62	50,870
2023-03-06	24,900.00	25,000.00	24,050.00	24,650.00	21,832.76	55,856
2023-03-03	24,950.00	25,300.00	24,800.00	25,100.00	22,231.33	48,960
2023-03-02	24,100.00	25,150.00	24,000.00	24,900.00	22,054.18	92,302
2023-02-28	24,900.00	24,900.00	23,700.00	23,950.00	21,212.76	53,793
2023-02-27	24,600.00	25,250.00	23,900.00	24,550.00	21,744.18	74,021
2023-02-24	24,550.00	25,450.00	24,550.00	24,950.00	22,098.47	88,960
2023-02-23	24,600.00	24,800.00	24,100.00	24,550.00	21,744.18	90,718
2023-02-22	23,950.00	24,900.00	23,750.00	24,600.00	21,788.47	136,086
2023-02-21	24,000.00	24,400.00	23,700.00	24,150.00	21,389.90	98,870
2023-02-20	24,000.00	25,050.00	23,600.00	24,000.00	21,257.04	124,686
2023-02-17	23,300.00	24,100.00	22,700.00	24,100.00	21,345.62	242,692
2023-02-16	23,900.00	24,100.00	23,150.00	23,350.00	20,681.33	110,864
2023-02-15	23,800.00	24,300.00	23,700.00	23,950.00	21,212.76	120,092
2023-02-14	24,150.00	24,450.00	23,100.00	23,650.00	20,947.05	159,098
2023-02-13	23,300.00	24,450.00	23,050.00	24,200.00	21,434.19	228,599
2023-02-10	22,400.00	23,150.00	22,050.00	23,000.00	20,371.33	162,494
2023-02-09	21,650.00	22,500.00	21,600.00	22,200.00	19,662.77	113,980
2023-02-08	21,800.00	21,800.00	21,250.00	21,700.00	19,219.91	60,096

← NewerPage 15 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.