Hy-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32,150.00	32,600.00	31,450.00	32,250.00	31,074.90	30,322
2026-01-19	31,800.00	32,600.00	31,750.00	32,250.00	31,074.90	25,400
2026-01-16	31,900.00	32,300.00	31,400.00	31,700.00	30,544.94	35,477
2026-01-15	31,700.00	32,000.00	31,350.00	31,800.00	30,641.30	39,004
2026-01-14	32,100.00	32,300.00	31,500.00	31,950.00	30,785.83	38,061
2026-01-13	32,800.00	32,950.00	32,000.00	32,400.00	31,219.43	46,772
2026-01-12	31,800.00	32,850.00	30,950.00	32,400.00	31,219.43	83,388
2026-01-09	30,900.00	32,100.00	30,800.00	31,550.00	30,400.40	69,962
2026-01-08	30,150.00	31,150.00	30,150.00	30,550.00	29,436.84	55,568
2026-01-07	30,500.00	30,650.00	29,950.00	30,350.00	29,244.13	54,868
2026-01-06	30,550.00	30,650.00	30,050.00	30,600.00	29,485.02	60,836
2026-01-05	29,850.00	30,650.00	29,700.00	30,550.00	29,436.84	63,602
2026-01-02	30,750.00	30,750.00	29,550.00	29,750.00	28,665.99	76,732
2025-12-30	30,800.00	30,850.00	30,400.00	30,750.00	29,629.55	40,469
2025-12-29	31,600.00	31,600.00	30,650.00	30,800.00	29,677.73	77,937
2025-12-26	32,500.00	32,550.00	31,600.00	31,800.00	30,641.30	53,203
2025-12-24	33,300.00	33,300.00	32,300.00	32,500.00	31,315.79	38,645
2025-12-23	33,000.00	33,450.00	32,600.00	33,200.00	31,990.28	50,907
2025-12-22	33,150.00	33,500.00	32,850.00	33,050.00	31,845.75	29,292
2025-12-19	31,900.00	33,300.00	31,700.00	33,000.00	31,797.57	62,827
2025-12-18	32,150.00	32,150.00	31,700.00	31,850.00	30,689.47	39,474
2025-12-17	32,600.00	32,900.00	32,100.00	32,450.00	31,267.61	34,232
2025-12-16	32,800.00	33,000.00	32,550.00	32,600.00	31,412.15	27,050
2025-12-15	32,600.00	33,150.00	32,550.00	32,900.00	31,701.21	26,824
2025-12-12	32,850.00	33,400.00	32,550.00	33,150.00	31,942.11	38,699
2025-12-11	32,850.00	33,000.00	32,500.00	32,800.00	31,604.86	40,119
2025-12-10	33,300.00	33,300.00	32,300.00	32,800.00	31,604.86	38,511
2025-12-09	32,700.00	33,650.00	32,500.00	33,300.00	32,086.64	55,061
2025-12-08	32,650.00	32,700.00	32,200.00	32,700.00	31,508.50	27,587
2025-12-05	32,050.00	32,400.00	31,750.00	32,400.00	31,219.43	26,848
2025-12-04	33,300.00	33,300.00	32,000.00	32,050.00	30,882.19	49,599
2025-12-03	32,850.00	33,050.00	32,650.00	33,000.00	31,797.57	21,192
2025-12-02	31,850.00	33,000.00	31,800.00	32,850.00	31,653.04	61,898
2025-12-01	31,550.00	32,000.00	31,500.00	31,650.00	30,496.76	43,724
2025-11-28	31,450.00	31,800.00	31,000.00	31,550.00	30,400.40	64,269
2025-11-27	32,200.00	32,450.00	31,150.00	31,350.00	30,207.69	98,570
2025-11-26	31,900.00	32,300.00	31,500.00	32,000.00	30,834.01	41,981
2025-11-25	32,400.00	32,700.00	31,800.00	32,000.00	30,834.01	24,986
2025-11-24	32,250.00	32,550.00	31,550.00	32,150.00	30,978.54	37,578
2025-11-21	33,000.00	33,000.00	32,000.00	32,200.00	31,026.72	55,492
2025-11-20	33,000.00	33,850.00	32,650.00	33,550.00	32,327.53	41,630
2025-11-19	32,350.00	33,000.00	31,750.00	32,600.00	31,412.15	34,317
2025-11-18	33,850.00	33,850.00	32,150.00	32,300.00	31,123.08	83,316
2025-11-17	34,300.00	34,350.00	33,800.00	33,850.00	32,616.60	40,061
2025-11-14	33,900.00	34,800.00	33,550.00	34,300.00	33,050.20	86,388
2025-11-13	33,950.00	34,250.00	33,500.00	34,200.00	32,953.85	38,653
2025-11-12	33,750.00	34,050.00	33,450.00	34,000.00	32,761.13	40,739
2025-11-11	34,450.00	34,700.00	33,200.00	33,550.00	32,327.53	106,815
2025-11-10	34,150.00	34,750.00	33,700.00	34,250.00	33,002.02	91,805
2025-11-07	33,350.00	34,500.00	32,950.00	34,100.00	32,857.49	102,259
2025-11-06	34,550.00	34,900.00	33,550.00	34,100.00	32,857.49	72,842
2025-11-05	35,500.00	35,850.00	33,850.00	34,150.00	32,905.67	124,491
2025-11-04	36,750.00	36,900.00	35,700.00	35,850.00	34,543.72	108,929
2025-11-03	37,200.00	38,100.00	36,300.00	36,750.00	35,410.93	136,342
2025-10-31	37,150.00	37,500.00	36,900.00	37,200.00	35,844.53	52,395
2025-10-30	37,450.00	38,400.00	36,600.00	37,100.00	35,748.18	125,286
2025-10-29	37,900.00	37,900.00	36,500.00	37,100.00	35,748.18	117,372
2025-10-28	38,100.00	38,100.00	36,800.00	37,600.00	36,229.96	76,571
2025-10-27	38,700.00	39,200.00	37,550.00	38,050.00	36,663.56	194,803
2025-10-24	38,250.00	38,600.00	37,500.00	38,150.00	36,759.92	96,279

← NewerPage 4 of 21 · 1,226 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.