Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	41,250.00	41,300.00	39,700.00	41,050.00	41,050.00	80,335
2026-04-16	41,500.00	41,500.00	40,200.00	40,500.00	40,500.00	62,018
2026-04-15	42,200.00	42,200.00	40,400.00	40,750.00	40,750.00	75,548
2026-04-14	43,450.00	43,450.00	41,200.00	41,650.00	41,650.00	85,424
2026-04-13	42,200.00	44,650.00	42,000.00	42,600.00	42,600.00	144,647
2026-04-10	39,400.00	43,400.00	38,900.00	43,400.00	43,400.00	286,094
2026-04-09	38,850.00	39,200.00	38,050.00	38,650.00	38,650.00	56,908
2026-04-08	38,950.00	38,950.00	37,500.00	38,550.00	38,550.00	97,876
2026-04-07	39,500.00	41,250.00	37,550.00	38,050.00	38,050.00	152,397
2026-04-06	39,100.00	40,000.00	37,850.00	38,900.00	38,900.00	130,102
2026-04-03	36,200.00	38,500.00	36,200.00	38,050.00	38,050.00	105,885
2026-04-02	36,650.00	37,500.00	35,150.00	35,450.00	35,450.00	74,626
2026-04-01	35,900.00	36,400.00	35,550.00	36,300.00	36,300.00	48,238
2026-03-31	35,550.00	36,650.00	34,800.00	34,950.00	34,950.00	64,810
2026-03-30	35,300.00	35,800.00	34,550.00	35,650.00	35,650.00	41,396
2026-03-27	36,950.00	37,200.00	36,000.00	37,050.00	35,700.00	46,462
2026-03-26	37,450.00	37,700.00	36,550.00	37,000.00	35,651.82	49,544
2026-03-25	37,350.00	37,350.00	36,200.00	37,100.00	35,748.18	47,805
2026-03-24	37,300.00	37,300.00	35,400.00	36,200.00	34,880.97	58,335
2026-03-23	37,300.00	37,950.00	36,050.00	36,400.00	35,073.68	58,386
2026-03-20	35,600.00	38,650.00	35,600.00	38,000.00	36,615.38	139,354
2026-03-19	35,100.00	35,350.00	34,750.00	35,300.00	34,013.77	29,948
2026-03-18	36,100.00	36,100.00	35,100.00	35,350.00	34,061.94	42,692
2026-03-17	36,650.00	36,650.00	34,550.00	35,350.00	34,061.94	82,889
2026-03-16	37,400.00	37,450.00	35,750.00	35,800.00	34,495.55	77,531
2026-03-13	39,000.00	39,300.00	37,100.00	37,400.00	36,037.25	105,104
2026-03-12	36,450.00	39,900.00	36,450.00	38,900.00	37,482.59	250,022
2026-03-11	36,350.00	37,750.00	35,800.00	36,300.00	34,977.33	61,393
2026-03-10	36,300.00	36,400.00	35,050.00	35,400.00	34,110.12	40,890
2026-03-09	34,700.00	35,900.00	34,000.00	35,250.00	33,965.59	51,557
2026-03-06	35,000.00	36,450.00	34,300.00	35,850.00	34,543.72	43,122
2026-03-05	35,200.00	36,400.00	34,500.00	35,600.00	34,302.83	57,722
2026-03-04	35,200.00	36,000.00	32,100.00	33,000.00	31,797.57	123,447
2026-03-03	37,000.00	38,750.00	36,850.00	37,150.00	35,796.36	103,237
2026-02-27	38,550.00	39,000.00	38,000.00	38,450.00	37,048.99	86,765
2026-02-26	39,200.00	39,200.00	38,150.00	39,050.00	37,627.13	63,559
2026-02-25	39,900.00	39,900.00	38,450.00	39,500.00	38,060.73	89,450
2026-02-24	40,600.00	40,600.00	39,200.00	39,800.00	38,349.80	126,729
2026-02-23	39,000.00	41,800.00	38,450.00	41,100.00	39,602.43	269,919
2026-02-20	36,000.00	39,950.00	35,200.00	37,700.00	36,326.32	280,346
2026-02-19	33,850.00	35,600.00	33,850.00	35,150.00	33,869.23	103,863
2026-02-13	33,500.00	33,900.00	33,000.00	33,600.00	32,375.71	35,559
2026-02-12	33,300.00	33,900.00	33,100.00	33,800.00	32,568.42	36,077
2026-02-11	33,300.00	33,450.00	33,000.00	33,200.00	31,990.28	22,050
2026-02-10	33,600.00	33,600.00	32,800.00	33,150.00	31,942.11	18,372
2026-02-09	32,950.00	33,400.00	32,550.00	33,350.00	32,134.82	31,341
2026-02-06	32,400.00	32,850.00	31,200.00	32,350.00	31,171.26	45,178
2026-02-05	33,400.00	33,950.00	32,750.00	33,100.00	31,893.93	41,154
2026-02-04	33,250.00	33,700.00	32,950.00	33,600.00	32,375.71	41,538
2026-02-03	32,400.00	33,050.00	32,050.00	33,050.00	31,845.75	33,371
2026-02-02	33,150.00	33,350.00	31,850.00	32,000.00	30,834.01	55,314
2026-01-30	34,650.00	34,650.00	33,150.00	33,650.00	32,423.89	67,705
2026-01-29	32,750.00	33,900.00	32,050.00	33,800.00	32,568.42	60,888
2026-01-28	33,000.00	33,100.00	32,500.00	32,750.00	31,556.68	36,559
2026-01-27	33,050.00	33,350.00	32,550.00	33,050.00	31,845.75	57,610
2026-01-26	32,350.00	32,400.00	31,600.00	32,350.00	31,171.26	60,464
2026-01-23	31,750.00	32,150.00	31,350.00	31,900.00	30,737.65	46,375
2026-01-22	31,800.00	32,000.00	31,050.00	31,500.00	30,352.23	50,445
2026-01-21	31,550.00	31,750.00	31,050.00	31,250.00	30,111.34	35,700
2026-01-20	32,150.00	32,600.00	31,450.00	32,250.00	31,074.90	30,322

← NewerPage 3 of 5 · 243 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.