Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21,350.00	23,750.00	20,800.00	21,700.00	19,219.91	321,614
2023-02-06	21,150.00	21,400.00	20,800.00	21,350.00	18,909.91	44,558
2023-02-03	21,300.00	21,350.00	20,800.00	21,200.00	18,777.06	57,181
2023-02-02	21,800.00	21,850.00	21,200.00	21,250.00	18,821.34	52,615
2023-02-01	21,900.00	22,050.00	21,400.00	21,700.00	19,219.91	37,947
2023-01-31	21,450.00	21,950.00	21,250.00	21,850.00	19,352.77	69,701
2023-01-30	21,950.00	21,950.00	21,200.00	21,450.00	18,998.48	53,058
2023-01-27	21,050.00	21,800.00	21,000.00	21,800.00	19,308.48	68,433
2023-01-26	20,750.00	21,150.00	20,650.00	21,150.00	18,732.77	27,248
2023-01-25	20,950.00	21,000.00	20,500.00	20,850.00	18,467.06	23,880
2023-01-20	20,500.00	20,950.00	20,400.00	20,950.00	18,555.63	19,693
2023-01-19	20,300.00	20,700.00	20,200.00	20,600.00	18,245.63	28,151
2023-01-18	20,850.00	20,900.00	20,250.00	20,500.00	18,157.06	36,918
2023-01-17	20,850.00	20,900.00	20,500.00	20,750.00	18,378.49	26,570
2023-01-16	20,950.00	21,000.00	20,650.00	20,850.00	18,467.06	26,779
2023-01-13	20,600.00	20,900.00	20,500.00	20,900.00	18,511.34	33,979
2023-01-12	20,150.00	20,600.00	20,100.00	20,600.00	18,245.63	52,171
2023-01-11	19,950.00	20,000.00	19,750.00	19,900.00	17,625.63	34,413
2023-01-10	19,650.00	20,150.00	19,650.00	19,800.00	17,537.06	31,893
2023-01-09	19,400.00	19,750.00	19,250.00	19,750.00	17,492.78	25,748
2023-01-06	19,400.00	19,400.00	18,900.00	19,250.00	17,049.92	47,224
2023-01-05	19,650.00	19,700.00	19,150.00	19,500.00	17,271.35	19,786
2023-01-04	19,450.00	19,750.00	19,100.00	19,650.00	17,404.21	54,286
2023-01-03	19,900.00	19,900.00	18,750.00	19,700.00	17,448.49	88,972
2023-01-02	20,500.00	20,750.00	19,450.00	19,900.00	17,625.63	55,677
2022-12-29	20,500.00	20,500.00	19,850.00	20,500.00	18,157.06	56,673
2022-12-28	20,400.00	20,700.00	20,300.00	20,500.00	18,157.06	48,258
2022-12-27	20,200.00	20,550.00	20,100.00	20,550.00	17,669.92	64,780
2022-12-26	20,200.00	20,450.00	19,850.00	20,100.00	17,282.99	47,555
2022-12-23	20,700.00	20,800.00	20,200.00	20,350.00	17,497.95	38,417
2022-12-22	20,950.00	21,000.00	20,550.00	20,900.00	17,970.87	41,496
2022-12-21	21,200.00	21,250.00	20,600.00	20,900.00	17,970.87	38,482
2022-12-20	21,250.00	21,550.00	20,700.00	21,200.00	18,228.82	45,880
2022-12-19	21,400.00	21,600.00	20,950.00	21,550.00	18,529.77	54,922
2022-12-16	20,550.00	21,450.00	20,450.00	21,400.00	18,400.79	61,061
2022-12-15	20,400.00	21,100.00	20,200.00	20,950.00	18,013.86	72,487
2022-12-14	20,350.00	20,500.00	20,100.00	20,450.00	17,583.93	29,867
2022-12-13	20,200.00	20,350.00	20,000.00	20,250.00	17,411.96	27,028
2022-12-12	20,300.00	20,300.00	19,600.00	20,100.00	17,282.99	47,693
2022-12-09	20,900.00	20,950.00	20,000.00	20,200.00	17,368.97	68,831
2022-12-08	21,450.00	21,450.00	20,450.00	20,850.00	17,927.87	56,325
2022-12-07	21,300.00	21,600.00	21,150.00	21,500.00	18,486.78	23,709
2022-12-06	21,200.00	21,700.00	21,100.00	21,500.00	18,486.78	31,556
2022-12-05	22,100.00	22,150.00	21,450.00	21,700.00	18,658.75	40,741
2022-12-02	22,950.00	22,950.00	21,650.00	22,050.00	18,959.69	96,821
2022-12-01	23,150.00	23,150.00	22,500.00	22,950.00	19,733.56	119,648
2022-11-30	22,800.00	23,150.00	22,600.00	22,950.00	19,733.56	52,925
2022-11-29	23,000.00	23,300.00	22,800.00	22,950.00	19,733.56	61,962
2022-11-28	23,650.00	23,700.00	22,500.00	23,250.00	19,991.51	122,163
2022-11-25	22,550.00	23,600.00	22,550.00	23,500.00	20,206.48	219,618
2022-11-24	22,350.00	22,400.00	21,900.00	22,250.00	19,131.66	51,176
2022-11-23	21,700.00	22,400.00	21,500.00	22,350.00	19,217.65	112,895
2022-11-22	21,150.00	21,650.00	21,050.00	21,600.00	18,572.76	59,839
2022-11-21	21,900.00	21,950.00	21,050.00	21,350.00	18,357.80	97,253
2022-11-18	21,900.00	22,150.00	21,500.00	21,850.00	18,787.72	123,582
2022-11-17	22,400.00	22,800.00	21,650.00	21,900.00	18,830.72	132,518
2022-11-16	21,600.00	22,350.00	21,250.00	22,200.00	19,088.67	172,976
2022-11-15	21,450.00	21,750.00	20,950.00	21,700.00	18,658.75	136,424
2022-11-14	21,300.00	21,650.00	20,900.00	21,250.00	18,271.81	115,017
2022-11-11	21,700.00	21,700.00	20,700.00	21,300.00	18,314.81	107,260

← NewerPage 16 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.