Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	30,950.00	30,950.00	29,950.00	30,200.00	30,200.00	33,533
2026-07-16	31,300.00	31,800.00	30,450.00	30,950.00	30,950.00	19,497
2026-07-15	30,850.00	31,550.00	30,775.00	31,300.00	31,300.00	30,763
2026-07-14	30,900.00	30,900.00	29,350.00	30,000.00	30,000.00	44,995
2026-07-13	32,300.00	32,300.00	30,250.00	30,750.00	30,750.00	42,287
2026-07-10	30,150.00	32,050.00	30,150.00	31,650.00	31,650.00	22,181
2026-07-09	29,500.00	30,850.00	29,500.00	30,050.00	30,050.00	26,858
2026-07-08	30,100.00	31,050.00	29,600.00	29,850.00	29,850.00	34,254
2026-07-07	31,200.00	31,700.00	30,300.00	31,000.00	31,000.00	21,248
2026-07-06	31,850.00	32,500.00	31,250.00	31,450.00	31,450.00	26,644
2026-07-03	31,500.00	31,950.00	30,550.00	31,950.00	31,950.00	15,949
2026-07-02	32,600.00	33,000.00	30,100.00	31,500.00	31,500.00	33,041
2026-07-01	31,600.00	33,350.00	31,500.00	32,900.00	32,900.00	50,083
2026-06-30	32,050.00	32,200.00	31,250.00	31,550.00	31,550.00	24,745
2026-06-29	29,200.00	31,800.00	29,200.00	31,650.00	31,650.00	48,649
2026-06-26	30,650.00	31,100.00	29,150.00	29,650.00	29,650.00	61,257
2026-06-25	31,500.00	32,450.00	30,700.00	30,900.00	30,900.00	42,525
2026-06-24	31,000.00	32,100.00	31,000.00	31,550.00	31,550.00	28,970
2026-06-23	33,250.00	33,800.00	31,500.00	31,600.00	31,600.00	45,453
2026-06-22	33,400.00	34,000.00	33,050.00	33,250.00	33,250.00	37,087
2026-06-19	35,000.00	35,150.00	33,150.00	34,050.00	34,050.00	52,287
2026-06-18	36,150.00	36,500.00	34,400.00	35,150.00	35,150.00	71,548
2026-06-17	36,500.00	36,900.00	35,500.00	36,300.00	36,300.00	49,089
2026-06-16	35,750.00	36,150.00	34,950.00	35,750.00	35,750.00	56,431
2026-06-15	35,650.00	36,150.00	35,150.00	35,600.00	35,600.00	33,801
2026-06-12	34,450.00	34,900.00	33,700.00	34,300.00	34,300.00	34,718
2026-06-11	33,250.00	33,250.00	32,150.00	33,150.00	33,150.00	46,029
2026-06-10	33,550.00	34,450.00	32,900.00	33,550.00	33,550.00	35,285
2026-06-09	32,250.00	34,150.00	32,250.00	33,850.00	33,850.00	46,611
2026-06-08	32,100.00	33,650.00	31,900.00	32,200.00	32,200.00	43,595
2026-06-05	34,650.00	35,150.00	33,950.00	34,500.00	34,500.00	29,199
2026-06-04	36,300.00	36,700.00	34,500.00	35,450.00	35,450.00	45,637
2026-06-02	35,700.00	35,900.00	34,000.00	35,300.00	35,300.00	59,684
2026-06-01	34,800.00	36,000.00	34,100.00	35,700.00	35,700.00	53,365
2026-05-29	37,200.00	37,450.00	35,150.00	35,650.00	35,650.00	44,813
2026-05-28	37,950.00	38,000.00	35,850.00	37,250.00	37,250.00	55,167
2026-05-27	39,700.00	39,900.00	37,600.00	37,950.00	37,950.00	44,507
2026-05-26	40,900.00	40,900.00	39,450.00	39,650.00	39,650.00	57,368
2026-05-22	39,900.00	40,900.00	39,350.00	40,300.00	40,300.00	42,737
2026-05-21	38,750.00	39,900.00	38,300.00	39,250.00	39,250.00	49,962
2026-05-20	38,000.00	39,200.00	36,750.00	37,750.00	37,750.00	59,636
2026-05-19	39,200.00	40,000.00	37,200.00	38,550.00	38,550.00	56,496
2026-05-18	38,250.00	39,650.00	36,000.00	39,150.00	39,150.00	92,699
2026-05-15	40,200.00	40,300.00	38,000.00	38,550.00	38,550.00	76,379
2026-05-14	39,400.00	40,300.00	38,500.00	39,500.00	39,500.00	62,959
2026-05-13	40,350.00	40,750.00	39,150.00	39,500.00	39,500.00	44,815
2026-05-12	41,900.00	41,950.00	39,000.00	40,300.00	40,300.00	117,734
2026-05-11	44,200.00	44,250.00	40,450.00	41,500.00	41,500.00	227,026
2026-05-08	44,050.00	44,050.00	41,300.00	43,500.00	43,500.00	144,966
2026-05-07	44,900.00	45,250.00	43,550.00	44,100.00	44,100.00	98,875
2026-05-06	48,100.00	48,100.00	44,250.00	44,800.00	44,800.00	158,205
2026-05-04	45,050.00	46,900.00	44,500.00	46,150.00	46,150.00	115,824
2026-04-30	45,200.00	45,250.00	43,700.00	44,150.00	44,150.00	91,765
2026-04-29	44,950.00	45,000.00	43,500.00	44,850.00	44,850.00	53,039
2026-04-28	44,600.00	44,600.00	43,750.00	44,600.00	44,600.00	54,564
2026-04-27	47,500.00	47,800.00	44,300.00	44,550.00	44,550.00	131,773
2026-04-24	42,900.00	47,050.00	42,250.00	46,000.00	46,000.00	275,244
2026-04-23	42,000.00	42,300.00	40,450.00	41,900.00	41,900.00	86,492
2026-04-22	41,350.00	43,250.00	41,050.00	41,500.00	41,500.00	186,621
2026-04-21	39,700.00	39,950.00	39,150.00	39,850.00	39,850.00	75,864

← NewerPage 2 of 3 · 121 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.