Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	18,750.00	18,850.00	18,250.00	18,700.00	16,079.20	42,298
2022-05-16	18,450.00	18,800.00	18,350.00	18,700.00	16,079.20	44,563
2022-05-13	17,700.00	18,450.00	17,700.00	18,400.00	15,821.24	47,938
2022-05-12	18,200.00	18,600.00	17,500.00	17,550.00	15,090.37	103,175
2022-05-11	19,000.00	19,050.00	18,350.00	18,400.00	15,821.24	51,364
2022-05-10	18,850.00	19,000.00	18,450.00	18,900.00	16,251.17	77,343
2022-05-09	18,700.00	19,500.00	18,150.00	19,100.00	16,423.14	129,666
2022-05-06	18,600.00	19,000.00	18,550.00	18,700.00	16,079.20	31,171
2022-05-04	19,300.00	19,550.00	18,800.00	18,850.00	16,208.17	58,571
2022-05-03	18,450.00	19,250.00	18,250.00	19,050.00	16,380.14	98,907
2022-05-02	18,500.00	18,750.00	18,250.00	18,250.00	15,692.26	40,322
2022-04-29	18,400.00	18,850.00	18,400.00	18,800.00	16,165.18	38,675
2022-04-28	18,600.00	18,800.00	18,250.00	18,450.00	15,864.23	42,142
2022-04-27	17,900.00	18,350.00	17,750.00	18,350.00	15,778.25	50,062
2022-04-26	18,650.00	18,700.00	18,200.00	18,300.00	15,735.26	53,726
2022-04-25	19,000.00	19,200.00	18,550.00	18,600.00	15,993.21	74,636
2022-04-22	18,700.00	19,450.00	18,500.00	19,350.00	16,638.10	138,144
2022-04-21	18,800.00	19,000.00	18,650.00	18,800.00	16,165.18	44,498
2022-04-20	19,400.00	19,400.00	18,600.00	18,800.00	16,165.18	71,005
2022-04-19	19,200.00	19,500.00	19,000.00	19,200.00	16,509.12	74,061
2022-04-18	19,100.00	19,450.00	18,900.00	18,900.00	16,251.17	124,824
2022-04-15	18,850.00	19,150.00	18,750.00	19,000.00	16,337.15	83,161
2022-04-14	18,350.00	19,100.00	18,100.00	18,800.00	16,165.18	190,453
2022-04-13	17,800.00	18,300.00	17,750.00	18,200.00	15,649.27	50,967
2022-04-12	17,700.00	18,000.00	17,450.00	17,750.00	15,262.34	27,549
2022-04-11	17,500.00	17,850.00	17,300.00	17,700.00	15,219.35	22,277
2022-04-08	17,650.00	17,900.00	17,400.00	17,500.00	15,047.38	24,771
2022-04-07	17,650.00	17,750.00	17,600.00	17,650.00	15,176.35	20,128
2022-04-06	18,000.00	18,150.00	17,650.00	17,800.00	15,305.33	47,614
2022-04-05	18,400.00	18,500.00	18,000.00	18,200.00	15,649.27	54,007
2022-04-04	18,150.00	18,500.00	17,800.00	18,450.00	15,864.23	72,029
2022-04-01	17,850.00	18,100.00	17,400.00	18,050.00	15,520.29	55,893
2022-03-31	17,900.00	18,100.00	17,750.00	17,950.00	15,434.31	44,738
2022-03-30	18,150.00	18,200.00	17,850.00	17,850.00	15,348.32	57,156
2022-03-29	17,700.00	18,200.00	17,400.00	18,100.00	15,563.29	102,276
2022-03-28	17,200.00	17,700.00	17,100.00	17,500.00	15,047.38	74,887
2022-03-25	17,600.00	17,700.00	17,100.00	17,200.00	14,789.42	59,263
2022-03-24	17,450.00	17,600.00	17,350.00	17,550.00	15,090.37	33,468
2022-03-23	17,700.00	17,750.00	17,250.00	17,550.00	15,090.37	57,422
2022-03-22	17,500.00	17,650.00	17,350.00	17,650.00	15,176.35	33,525
2022-03-21	17,550.00	17,800.00	17,250.00	17,500.00	15,047.38	35,229
2022-03-18	17,550.00	17,600.00	17,250.00	17,550.00	15,090.37	35,544
2022-03-17	17,600.00	17,650.00	17,200.00	17,450.00	15,004.38	30,338
2022-03-16	17,550.00	17,550.00	17,150.00	17,450.00	15,004.38	23,963
2022-03-15	17,900.00	18,000.00	17,250.00	17,250.00	14,832.41	48,612
2022-03-14	18,000.00	18,550.00	17,600.00	17,900.00	15,391.32	120,233
2022-03-11	17,250.00	17,950.00	16,850.00	17,950.00	15,434.31	121,403
2022-03-10	17,850.00	17,850.00	17,150.00	17,250.00	14,832.41	52,634
2022-03-08	17,350.00	17,700.00	17,300.00	17,500.00	15,047.38	46,477
2022-03-07	17,800.00	17,800.00	17,300.00	17,650.00	15,176.35	43,116
2022-03-04	17,850.00	17,850.00	17,350.00	17,850.00	15,348.32	41,907
2022-03-03	17,700.00	17,850.00	17,450.00	17,800.00	15,305.33	44,582
2022-03-02	17,250.00	17,700.00	17,250.00	17,500.00	15,047.38	44,664
2022-02-28	17,550.00	17,600.00	17,200.00	17,250.00	14,832.41	43,154
2022-02-25	17,700.00	17,700.00	17,100.00	17,250.00	14,832.41	69,799
2022-02-24	17,100.00	17,900.00	17,100.00	17,300.00	14,875.41	118,656
2022-02-23	16,500.00	17,500.00	16,450.00	17,350.00	14,918.40	102,561
2022-02-22	16,500.00	16,650.00	16,250.00	16,600.00	14,273.51	24,540
2022-02-21	16,800.00	17,100.00	16,700.00	16,800.00	14,445.48	34,651
2022-02-18	17,050.00	17,150.00	16,800.00	17,150.00	14,746.43	33,611

← NewerPage 19 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.