Hy-Lok Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	17,600.00	17,800.00	17,350.00	17,550.00	14,645.22	50,677
2021-11-19	17,400.00	17,700.00	17,200.00	17,600.00	14,686.95	39,997
2021-11-18	17,750.00	17,750.00	17,200.00	17,250.00	14,394.88	45,291
2021-11-17	17,900.00	18,000.00	17,400.00	17,700.00	14,770.40	39,292
2021-11-16	18,200.00	18,200.00	17,700.00	17,900.00	14,937.29	44,599
2021-11-15	17,950.00	18,200.00	17,600.00	18,200.00	15,187.64	39,772
2021-11-12	17,600.00	17,950.00	17,600.00	17,850.00	14,895.57	36,773
2021-11-11	17,350.00	17,800.00	17,050.00	17,650.00	14,728.67	36,877
2021-11-10	17,850.00	17,950.00	17,350.00	17,500.00	14,603.50	82,955
2021-11-09	18,250.00	18,550.00	17,950.00	18,100.00	15,104.19	65,765
2021-11-08	18,450.00	18,600.00	17,750.00	18,300.00	15,271.09	112,183
2021-11-05	18,900.00	18,900.00	18,100.00	18,450.00	15,396.26	75,057
2021-11-04	18,550.00	19,050.00	18,500.00	18,900.00	15,771.78	84,284
2021-11-03	19,300.00	19,350.00	18,400.00	18,500.00	15,437.99	98,871
2021-11-02	19,400.00	19,600.00	19,050.00	19,250.00	16,063.85	96,553
2021-11-01	19,000.00	19,400.00	18,800.00	19,150.00	15,980.40	100,756
2021-10-29	18,900.00	19,300.00	18,800.00	18,900.00	15,771.78	106,915
2021-10-28	19,100.00	19,600.00	18,600.00	18,900.00	15,771.78	195,841
2021-10-27	18,550.00	19,200.00	18,350.00	19,150.00	15,980.40	232,571
2021-10-26	18,450.00	18,600.00	18,200.00	18,550.00	15,479.71	148,102
2021-10-25	17,550.00	18,350.00	17,550.00	18,200.00	15,187.64	172,867
2021-10-22	17,300.00	17,450.00	17,100.00	17,350.00	14,478.33	46,640
2021-10-21	17,700.00	17,700.00	17,350.00	17,350.00	14,478.33	61,856

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.