Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	21,400.00	21,700.00	20,850.00	21,150.00	18,185.83	98,713
2022-11-09	22,100.00	22,350.00	21,400.00	21,550.00	18,529.77	77,075
2022-11-08	21,650.00	22,800.00	21,100.00	21,750.00	18,701.74	192,406
2022-11-07	21,550.00	21,800.00	21,000.00	21,650.00	18,615.75	47,046
2022-11-04	21,600.00	22,150.00	21,150.00	21,700.00	18,658.75	82,102
2022-11-03	20,400.00	21,550.00	20,200.00	21,400.00	18,400.79	76,189
2022-11-02	21,600.00	21,600.00	20,550.00	20,850.00	17,927.87	59,975
2022-11-01	20,800.00	21,750.00	20,550.00	21,450.00	18,443.78	85,620
2022-10-31	20,400.00	20,750.00	19,800.00	20,650.00	17,755.90	80,961
2022-10-28	19,750.00	20,400.00	19,650.00	19,850.00	17,068.02	58,544
2022-10-27	19,250.00	19,850.00	19,200.00	19,700.00	16,939.05	43,254
2022-10-26	19,000.00	19,250.00	18,750.00	19,150.00	16,466.13	60,284
2022-10-25	19,600.00	19,700.00	18,750.00	18,950.00	16,294.16	92,832
2022-10-24	19,600.00	19,850.00	19,350.00	19,600.00	16,853.06	42,563
2022-10-21	20,050.00	20,050.00	19,050.00	19,300.00	16,595.11	60,822
2022-10-20	19,800.00	20,300.00	19,700.00	19,950.00	17,154.01	59,647
2022-10-19	20,000.00	20,350.00	19,600.00	19,800.00	17,025.03	81,205
2022-10-18	20,100.00	20,100.00	19,300.00	19,800.00	17,025.03	85,335
2022-10-17	19,200.00	19,850.00	18,800.00	19,750.00	16,982.04	52,792
2022-10-14	19,900.00	20,150.00	19,050.00	19,500.00	16,767.08	178,050
2022-10-13	20,000.00	20,100.00	19,200.00	19,500.00	16,767.08	60,202
2022-10-12	20,150.00	20,500.00	19,700.00	20,150.00	17,325.98	70,138
2022-10-11	20,600.00	20,650.00	19,900.00	20,350.00	17,497.95	92,339
2022-10-07	21,100.00	21,300.00	20,650.00	21,100.00	18,142.84	65,695
2022-10-06	21,350.00	21,700.00	21,150.00	21,450.00	18,443.78	68,399
2022-10-05	22,250.00	22,250.00	20,750.00	21,100.00	18,142.84	101,530
2022-10-04	21,550.00	22,000.00	21,100.00	21,900.00	18,830.72	95,174
2022-09-30	20,600.00	21,600.00	19,900.00	21,000.00	18,056.85	185,952
2022-09-29	20,300.00	21,450.00	20,100.00	20,800.00	17,884.88	158,544
2022-09-28	20,500.00	20,800.00	19,450.00	19,850.00	17,068.02	113,927
2022-09-27	20,300.00	20,500.00	19,500.00	20,450.00	17,583.93	122,517
2022-09-26	21,500.00	21,850.00	20,050.00	20,400.00	17,540.94	171,393
2022-09-23	22,500.00	23,000.00	21,700.00	21,950.00	18,873.71	66,757
2022-09-22	22,000.00	23,100.00	21,650.00	22,950.00	19,733.56	111,442
2022-09-21	22,000.00	22,500.00	21,600.00	22,250.00	19,131.66	107,863
2022-09-20	22,000.00	22,200.00	21,450.00	22,150.00	19,045.68	98,437
2022-09-19	22,450.00	22,500.00	21,150.00	21,650.00	18,615.75	153,018
2022-09-16	23,550.00	24,050.00	22,150.00	22,450.00	19,303.63	157,643
2022-09-15	22,950.00	24,350.00	22,800.00	23,850.00	20,507.42	208,605
2022-09-14	22,300.00	22,950.00	22,100.00	22,600.00	19,432.61	125,201
2022-09-13	24,500.00	24,600.00	22,550.00	22,700.00	19,518.60	300,896
2022-09-08	25,500.00	25,500.00	24,250.00	24,600.00	21,152.31	130,410
2022-09-07	24,950.00	25,300.00	24,450.00	24,850.00	21,367.27	156,970
2022-09-06	24,400.00	24,950.00	24,150.00	24,750.00	21,281.29	133,729
2022-09-05	23,950.00	24,500.00	23,600.00	23,950.00	20,593.41	105,395
2022-09-02	24,850.00	25,000.00	23,750.00	24,150.00	20,765.38	141,390
2022-09-01	25,200.00	26,000.00	24,500.00	24,700.00	21,238.30	213,422
2022-08-31	25,450.00	25,700.00	24,400.00	25,050.00	21,539.24	160,525
2022-08-30	26,300.00	26,900.00	25,150.00	25,500.00	21,926.18	272,996
2022-08-29	24,950.00	25,750.00	24,550.00	25,200.00	21,668.22	85,615
2022-08-26	25,000.00	25,950.00	24,850.00	25,700.00	22,098.15	117,174
2022-08-25	25,700.00	25,950.00	24,700.00	25,150.00	21,625.23	161,941
2022-08-24	25,300.00	26,050.00	24,900.00	25,750.00	22,141.14	171,728
2022-08-23	23,600.00	25,600.00	23,550.00	25,200.00	21,668.22	395,085
2022-08-22	24,700.00	25,000.00	23,650.00	23,900.00	20,550.42	221,783
2022-08-19	23,850.00	26,200.00	23,550.00	24,700.00	21,238.30	753,681
2022-08-18	21,450.00	26,450.00	21,350.00	23,850.00	20,507.42	1,670,740
2022-08-17	22,150.00	22,700.00	21,400.00	21,550.00	18,529.77	179,519
2022-08-16	21,850.00	22,150.00	21,450.00	22,050.00	18,959.69	179,790
2022-08-12	22,150.00	22,500.00	21,500.00	21,750.00	18,701.74	239,873

← NewerPage 17 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.