Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	17,050.00	17,150.00	16,800.00	17,150.00	14,746.43	33,611
2022-02-17	16,600.00	17,200.00	16,600.00	17,100.00	14,703.44	92,661
2022-02-16	16,500.00	16,700.00	16,350.00	16,700.00	14,359.50	27,257
2022-02-15	16,100.00	16,400.00	15,950.00	16,250.00	13,972.56	27,252
2022-02-14	16,300.00	16,650.00	15,950.00	16,100.00	13,843.59	56,284
2022-02-11	16,600.00	16,850.00	16,450.00	16,800.00	14,445.48	26,588
2022-02-10	16,900.00	16,950.00	16,650.00	16,850.00	14,488.47	30,471
2022-02-09	16,900.00	17,000.00	16,700.00	16,850.00	14,488.47	49,836
2022-02-08	17,000.00	17,200.00	16,750.00	16,850.00	14,488.47	94,081
2022-02-07	16,150.00	16,650.00	16,050.00	16,650.00	14,316.50	57,774
2022-02-04	15,900.00	16,100.00	15,750.00	16,050.00	13,800.59	35,363
2022-02-03	16,000.00	16,200.00	15,800.00	15,950.00	13,714.61	39,954
2022-01-28	15,100.00	15,800.00	14,950.00	15,700.00	13,499.65	55,832
2022-01-27	15,600.00	15,650.00	15,100.00	15,100.00	12,983.74	56,316
2022-01-26	15,300.00	15,900.00	15,300.00	15,600.00	13,413.66	35,136
2022-01-25	16,150.00	16,150.00	15,300.00	15,400.00	13,241.69	77,120
2022-01-24	16,600.00	16,700.00	15,500.00	16,200.00	13,929.57	81,186
2022-01-21	17,000.00	17,050.00	16,750.00	16,800.00	14,445.48	37,902
2022-01-20	16,700.00	17,150.00	16,600.00	17,100.00	14,703.44	95,520
2022-01-19	16,350.00	16,900.00	16,350.00	16,650.00	14,316.50	105,411
2022-01-18	17,050.00	17,050.00	16,450.00	16,600.00	14,273.51	63,071
2022-01-17	17,450.00	17,450.00	16,900.00	16,900.00	14,531.47	112,710
2022-01-14	17,550.00	17,700.00	17,300.00	17,450.00	15,004.38	74,890
2022-01-13	17,800.00	18,000.00	17,600.00	17,750.00	15,262.34	70,072
2022-01-12	17,750.00	18,050.00	17,450.00	17,900.00	15,391.32	206,818
2022-01-11	17,500.00	17,650.00	17,200.00	17,600.00	15,133.36	96,269
2022-01-10	17,300.00	17,500.00	16,950.00	17,400.00	14,961.39	65,219
2022-01-07	17,650.00	17,650.00	17,100.00	17,250.00	14,832.41	74,604
2022-01-06	16,950.00	17,550.00	16,700.00	17,400.00	14,961.39	137,062
2022-01-05	16,950.00	17,200.00	16,800.00	17,000.00	14,617.45	54,630
2022-01-04	16,850.00	17,000.00	16,600.00	16,950.00	14,574.46	34,865
2022-01-03	16,750.00	17,100.00	16,650.00	16,950.00	14,574.46	32,696
2021-12-30	17,000.00	17,000.00	16,600.00	16,750.00	14,402.49	15,010
2021-12-29	16,800.00	17,000.00	16,700.00	16,900.00	14,531.47	21,022
2021-12-28	16,650.00	17,050.00	16,650.00	16,950.00	14,144.53	37,287
2021-12-27	17,050.00	17,050.00	16,800.00	16,900.00	14,102.81	20,406
2021-12-24	16,600.00	17,000.00	16,500.00	16,900.00	14,102.81	35,574
2021-12-23	16,800.00	16,850.00	16,450.00	16,600.00	13,852.46	41,612
2021-12-22	16,900.00	17,000.00	16,650.00	16,850.00	14,061.08	20,652
2021-12-21	16,700.00	16,900.00	16,500.00	16,900.00	14,102.81	24,915
2021-12-20	16,850.00	16,850.00	16,550.00	16,800.00	14,019.36	23,581
2021-12-17	16,800.00	16,900.00	16,650.00	16,850.00	14,061.08	14,515
2021-12-16	16,850.00	17,000.00	16,750.00	16,850.00	14,061.08	23,417
2021-12-15	16,750.00	16,850.00	16,600.00	16,850.00	14,061.08	22,351
2021-12-14	16,700.00	16,800.00	16,550.00	16,800.00	14,019.36	25,100
2021-12-13	16,750.00	16,850.00	16,550.00	16,850.00	14,061.08	25,230
2021-12-10	16,200.00	16,850.00	16,150.00	16,750.00	13,977.64	54,865
2021-12-09	16,500.00	16,550.00	16,300.00	16,350.00	13,643.84	33,694
2021-12-08	16,600.00	16,600.00	16,300.00	16,500.00	13,769.01	34,953
2021-12-07	16,350.00	16,550.00	16,250.00	16,550.00	13,810.74	48,687
2021-12-06	16,350.00	16,500.00	16,150.00	16,250.00	13,560.39	39,254
2021-12-03	16,600.00	16,600.00	16,150.00	16,500.00	13,769.01	24,194
2021-12-02	15,700.00	16,550.00	15,600.00	16,500.00	13,769.01	44,239
2021-12-01	15,150.00	16,100.00	15,100.00	16,100.00	13,435.22	62,244
2021-11-30	16,100.00	16,100.00	15,100.00	15,350.00	12,809.36	81,285
2021-11-29	15,450.00	16,100.00	15,350.00	15,900.00	13,268.32	72,331
2021-11-26	16,600.00	16,800.00	16,000.00	16,250.00	13,560.39	106,082
2021-11-25	17,000.00	17,100.00	16,650.00	16,700.00	13,935.91	64,299
2021-11-24	17,100.00	17,200.00	16,750.00	17,100.00	14,269.71	60,187
2021-11-23	17,550.00	17,900.00	17,000.00	17,100.00	14,269.71	98,627

← NewerPage 20 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.