Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 36,800.00 | 39,600.00 | 36,800.00 | 38,600.00 | 37,193.52 | 161,380 |
| 2025-10-22 | 37,600.00 | 37,700.00 | 36,100.00 | 37,600.00 | 36,229.96 | 58,983 |
| 2025-10-21 | 36,900.00 | 38,200.00 | 36,700.00 | 37,350.00 | 35,989.07 | 108,245 |
| 2025-10-20 | 36,350.00 | 37,200.00 | 36,050.00 | 36,550.00 | 35,218.22 | 86,895 |
| 2025-10-17 | 37,850.00 | 38,200.00 | 36,550.00 | 36,650.00 | 35,314.57 | 96,997 |
| 2025-10-16 | 38,400.00 | 39,000.00 | 37,200.00 | 37,300.00 | 35,940.89 | 97,845 |
| 2025-10-15 | 36,500.00 | 38,950.00 | 36,350.00 | 38,500.00 | 37,097.17 | 188,993 |
| 2025-10-14 | 36,700.00 | 37,000.00 | 35,200.00 | 35,900.00 | 34,591.90 | 104,430 |
| 2025-10-13 | 35,100.00 | 37,000.00 | 35,100.00 | 36,400.00 | 35,073.68 | 77,631 |
| 2025-10-10 | 35,500.00 | 36,450.00 | 34,850.00 | 36,100.00 | 34,784.62 | 100,817 |
| 2025-10-02 | 36,350.00 | 36,400.00 | 35,150.00 | 36,100.00 | 34,784.62 | 109,203 |
| 2025-10-01 | 34,750.00 | 36,250.00 | 34,550.00 | 36,000.00 | 34,688.26 | 128,531 |
| 2025-09-30 | 34,700.00 | 34,850.00 | 34,100.00 | 34,650.00 | 33,387.45 | 41,795 |
| 2025-09-29 | 33,500.00 | 34,450.00 | 33,150.00 | 34,400.00 | 33,146.56 | 43,849 |
| 2025-09-26 | 34,500.00 | 34,550.00 | 33,150.00 | 33,500.00 | 32,279.35 | 110,953 |
| 2025-09-25 | 35,300.00 | 36,200.00 | 34,550.00 | 34,650.00 | 33,387.45 | 128,481 |
| 2025-09-24 | 35,050.00 | 36,350.00 | 34,750.00 | 35,250.00 | 33,965.59 | 136,676 |
| 2025-09-23 | 36,250.00 | 36,550.00 | 34,750.00 | 35,050.00 | 33,772.87 | 144,722 |
| 2025-09-22 | 34,650.00 | 35,050.00 | 34,050.00 | 34,950.00 | 33,676.52 | 94,816 |
| 2025-09-19 | 35,600.00 | 35,600.00 | 34,350.00 | 34,800.00 | 33,531.98 | 85,096 |
| 2025-09-18 | 35,050.00 | 35,850.00 | 34,300.00 | 35,600.00 | 34,302.83 | 136,657 |
| 2025-09-17 | 35,600.00 | 35,650.00 | 34,500.00 | 34,900.00 | 33,628.34 | 93,908 |
| 2025-09-16 | 35,800.00 | 36,200.00 | 34,650.00 | 35,200.00 | 33,917.41 | 161,071 |
| 2025-09-15 | 36,250.00 | 36,400.00 | 35,050.00 | 35,650.00 | 34,351.01 | 192,088 |
| 2025-09-12 | 38,500.00 | 38,800.00 | 36,550.00 | 36,850.00 | 35,507.29 | 221,793 |
| 2025-09-11 | 39,350.00 | 41,500.00 | 38,050.00 | 38,500.00 | 37,097.17 | 460,251 |
| 2025-09-10 | 37,250.00 | 39,450.00 | 36,500.00 | 38,600.00 | 37,193.52 | 397,934 |
| 2025-09-09 | 37,400.00 | 39,800.00 | 36,050.00 | 36,600.00 | 35,266.40 | 879,281 |
| 2025-09-08 | 35,500.00 | 39,000.00 | 35,300.00 | 36,350.00 | 35,025.51 | 494,690 |
| 2025-09-05 | 36,050.00 | 36,100.00 | 34,950.00 | 35,500.00 | 34,206.48 | 121,789 |
| 2025-09-04 | 34,850.00 | 36,800.00 | 34,450.00 | 35,900.00 | 34,591.90 | 244,475 |
| 2025-09-03 | 35,000.00 | 36,400.00 | 34,600.00 | 35,050.00 | 33,772.87 | 302,999 |
| 2025-09-02 | 33,600.00 | 38,500.00 | 33,500.00 | 35,400.00 | 34,110.12 | 1,060,390 |
| 2025-09-01 | 33,600.00 | 33,775.00 | 32,800.00 | 33,000.00 | 31,797.57 | 74,331 |
| 2025-08-29 | 32,900.00 | 33,800.00 | 32,750.00 | 33,300.00 | 32,086.64 | 112,508 |
| 2025-08-28 | 32,300.00 | 33,300.00 | 31,900.00 | 32,850.00 | 31,653.04 | 137,463 |
| 2025-08-27 | 31,250.00 | 32,300.00 | 31,250.00 | 32,100.00 | 30,930.36 | 136,620 |
| 2025-08-26 | 31,500.00 | 31,850.00 | 30,350.00 | 31,100.00 | 29,966.80 | 64,802 |
| 2025-08-25 | 31,050.00 | 31,550.00 | 30,700.00 | 30,950.00 | 29,822.27 | 51,759 |
| 2025-08-22 | 30,600.00 | 31,350.00 | 30,500.00 | 30,650.00 | 29,533.20 | 64,211 |
| 2025-08-21 | 30,200.00 | 30,650.00 | 29,900.00 | 30,450.00 | 29,340.49 | 45,157 |
| 2025-08-20 | 30,300.00 | 30,450.00 | 29,500.00 | 30,250.00 | 29,147.77 | 98,057 |
| 2025-08-19 | 31,450.00 | 31,600.00 | 30,650.00 | 30,650.00 | 29,533.20 | 138,937 |
| 2025-08-18 | 31,500.00 | 32,050.00 | 31,200.00 | 31,300.00 | 30,159.51 | 91,609 |
| 2025-08-14 | 32,450.00 | 32,450.00 | 31,350.00 | 31,850.00 | 30,689.47 | 108,911 |
| 2025-08-13 | 33,650.00 | 33,900.00 | 32,300.00 | 32,400.00 | 31,219.43 | 159,470 |
| 2025-08-12 | 32,450.00 | 35,500.00 | 32,300.00 | 33,650.00 | 32,423.89 | 675,572 |
| 2025-08-11 | 31,400.00 | 31,900.00 | 30,450.00 | 31,900.00 | 30,737.65 | 75,402 |
| 2025-08-08 | 31,600.00 | 32,100.00 | 30,650.00 | 31,000.00 | 29,870.45 | 114,657 |
| 2025-08-07 | 30,000.00 | 31,600.00 | 29,900.00 | 31,250.00 | 30,111.34 | 146,905 |
| 2025-08-06 | 30,300.00 | 30,750.00 | 29,850.00 | 30,000.00 | 28,906.88 | 47,296 |
| 2025-08-05 | 30,700.00 | 31,650.00 | 30,500.00 | 30,850.00 | 29,725.91 | 123,060 |
| 2025-08-04 | 29,550.00 | 30,200.00 | 29,100.00 | 30,150.00 | 29,051.42 | 53,223 |
| 2025-08-01 | 30,500.00 | 30,500.00 | 28,800.00 | 29,550.00 | 28,473.28 | 73,786 |
| 2025-07-31 | 30,550.00 | 31,550.00 | 30,000.00 | 30,550.00 | 29,436.84 | 130,664 |
| 2025-07-30 | 30,700.00 | 30,700.00 | 29,950.00 | 30,000.00 | 28,906.88 | 54,418 |
| 2025-07-29 | 29,050.00 | 31,050.00 | 28,500.00 | 30,650.00 | 29,533.20 | 183,245 |
| 2025-07-28 | 29,250.00 | 29,750.00 | 28,850.00 | 28,950.00 | 27,895.14 | 40,232 |
| 2025-07-25 | 29,400.00 | 29,400.00 | 28,500.00 | 28,950.00 | 27,895.14 | 25,850 |
| 2025-07-24 | 29,150.00 | 29,750.00 | 29,000.00 | 29,200.00 | 28,136.03 | 39,662 |
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.