Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	22,100.00	23,000.00	21,800.00	22,150.00	19,045.68	340,981
2022-08-10	20,450.00	22,200.00	20,300.00	22,100.00	19,002.69	941,727
2022-08-09	18,250.00	20,550.00	18,100.00	20,150.00	17,325.98	938,349
2022-08-08	17,850.00	18,150.00	17,700.00	18,150.00	15,606.28	26,320
2022-08-05	17,700.00	17,900.00	17,550.00	17,900.00	15,391.32	30,400
2022-08-04	18,300.00	18,350.00	17,600.00	17,700.00	15,219.35	80,281
2022-08-03	18,550.00	18,600.00	18,100.00	18,350.00	15,778.25	64,729
2022-08-02	18,550.00	18,800.00	18,350.00	18,650.00	16,036.20	49,000
2022-08-01	18,350.00	18,700.00	18,250.00	18,650.00	16,036.20	68,317
2022-07-29	17,800.00	18,400.00	17,800.00	18,350.00	15,778.25	82,184
2022-07-28	17,950.00	17,950.00	17,650.00	17,800.00	15,305.33	14,973
2022-07-27	17,900.00	17,900.00	17,550.00	17,800.00	15,305.33	24,738
2022-07-26	17,800.00	18,050.00	17,800.00	17,950.00	15,434.31	10,067
2022-07-25	17,800.00	18,000.00	17,700.00	17,950.00	15,434.31	31,726
2022-07-22	17,800.00	18,100.00	17,700.00	17,950.00	15,434.31	33,963
2022-07-21	17,650.00	17,900.00	17,500.00	17,850.00	15,348.32	24,281
2022-07-20	17,900.00	17,950.00	17,550.00	17,600.00	15,133.36	25,519
2022-07-19	17,800.00	18,000.00	17,600.00	17,800.00	15,305.33	29,279
2022-07-18	17,750.00	17,900.00	17,600.00	17,800.00	15,305.33	31,986
2022-07-15	17,650.00	17,750.00	17,250.00	17,650.00	15,176.35	33,757
2022-07-14	17,600.00	17,800.00	17,350.00	17,700.00	15,219.35	31,821
2022-07-13	17,400.00	17,500.00	17,150.00	17,450.00	15,004.38	45,265
2022-07-12	17,250.00	17,700.00	16,900.00	17,600.00	15,133.36	64,751
2022-07-11	17,200.00	17,550.00	16,950.00	17,250.00	14,832.41	36,766
2022-07-08	16,900.00	17,200.00	16,850.00	17,100.00	14,703.44	27,354
2022-07-07	16,950.00	17,000.00	16,550.00	16,800.00	14,445.48	25,964
2022-07-06	17,650.00	17,650.00	16,650.00	16,650.00	14,316.50	103,228
2022-07-05	17,350.00	17,750.00	16,850.00	17,750.00	15,262.34	56,988
2022-07-04	18,500.00	18,500.00	16,750.00	17,250.00	14,832.41	97,600
2022-07-01	18,700.00	18,850.00	18,200.00	18,450.00	15,864.23	80,874
2022-06-30	18,250.00	18,850.00	17,900.00	18,650.00	16,036.20	156,259
2022-06-29	16,800.00	18,500.00	16,800.00	18,050.00	15,520.29	198,795
2022-06-28	16,900.00	17,200.00	16,800.00	17,150.00	14,746.43	43,360
2022-06-27	16,750.00	16,950.00	16,450.00	16,850.00	14,488.47	19,196
2022-06-24	16,250.00	16,550.00	16,100.00	16,550.00	14,230.52	32,394
2022-06-23	16,650.00	17,100.00	16,200.00	16,250.00	13,972.56	68,544
2022-06-22	17,200.00	17,300.00	16,250.00	16,650.00	14,316.50	67,033
2022-06-21	16,500.00	17,350.00	16,400.00	17,200.00	14,789.42	50,307
2022-06-20	17,100.00	17,100.00	16,100.00	16,650.00	14,316.50	35,821
2022-06-17	16,600.00	16,950.00	16,300.00	16,900.00	14,531.47	45,568
2022-06-16	17,050.00	17,300.00	16,750.00	17,000.00	14,617.45	48,338
2022-06-15	17,500.00	17,650.00	16,600.00	16,850.00	14,488.47	74,245
2022-06-14	17,550.00	17,850.00	17,100.00	17,600.00	15,133.36	74,748
2022-06-13	18,400.00	18,400.00	17,800.00	17,900.00	15,391.32	63,113
2022-06-10	18,950.00	19,000.00	18,550.00	18,700.00	16,079.20	44,482
2022-06-09	18,850.00	19,500.00	18,700.00	19,000.00	16,337.15	104,571
2022-06-08	18,700.00	18,950.00	18,600.00	18,850.00	16,208.17	45,093
2022-06-07	18,800.00	18,900.00	18,400.00	18,700.00	16,079.20	44,868
2022-06-03	18,750.00	18,900.00	18,550.00	18,800.00	16,165.18	26,700
2022-06-02	18,950.00	19,050.00	18,500.00	18,750.00	16,122.19	44,610
2022-05-31	18,600.00	18,850.00	18,500.00	18,850.00	16,208.17	30,837
2022-05-30	18,700.00	18,700.00	18,450.00	18,600.00	15,993.21	20,715
2022-05-27	18,850.00	18,850.00	18,300.00	18,500.00	15,907.23	30,053
2022-05-26	18,500.00	18,650.00	18,200.00	18,600.00	15,993.21	27,147
2022-05-25	18,550.00	18,650.00	18,150.00	18,350.00	15,778.25	34,125
2022-05-24	17,850.00	18,700.00	17,750.00	18,250.00	15,692.26	103,773
2022-05-23	18,100.00	18,100.00	17,500.00	17,900.00	15,391.32	59,948
2022-05-20	17,950.00	18,050.00	17,800.00	17,950.00	15,434.31	28,068
2022-05-19	17,700.00	18,000.00	17,700.00	17,950.00	15,434.31	25,248
2022-05-18	18,700.00	18,700.00	18,200.00	18,200.00	15,649.27	31,831

← NewerPage 18 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.