Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 29,000.00 | 29,100.00 | 28,400.00 | 29,100.00 | 28,039.68 | 25,783 |
| 2025-07-22 | 29,200.00 | 29,450.00 | 28,750.00 | 29,000.00 | 27,943.32 | 32,266 |
| 2025-07-21 | 28,700.00 | 29,200.00 | 28,650.00 | 29,150.00 | 28,087.85 | 36,223 |
| 2025-07-18 | 29,200.00 | 29,200.00 | 28,450.00 | 28,700.00 | 27,654.25 | 44,333 |
| 2025-07-17 | 29,050.00 | 29,400.00 | 28,500.00 | 29,200.00 | 28,136.03 | 44,749 |
| 2025-07-16 | 29,050.00 | 29,500.00 | 28,750.00 | 28,850.00 | 27,798.79 | 104,871 |
| 2025-07-15 | 29,200.00 | 29,250.00 | 28,800.00 | 29,050.00 | 27,991.50 | 21,647 |
| 2025-07-14 | 28,900.00 | 29,150.00 | 28,750.00 | 29,100.00 | 28,039.68 | 30,867 |
| 2025-07-11 | 29,100.00 | 29,300.00 | 28,850.00 | 28,900.00 | 27,846.96 | 43,563 |
| 2025-07-10 | 29,750.00 | 29,750.00 | 29,050.00 | 29,100.00 | 28,039.68 | 54,718 |
| 2025-07-09 | 29,400.00 | 29,650.00 | 29,200.00 | 29,500.00 | 28,425.10 | 55,140 |
| 2025-07-08 | 28,550.00 | 29,450.00 | 28,550.00 | 29,300.00 | 28,232.39 | 53,470 |
| 2025-07-07 | 28,300.00 | 28,950.00 | 28,250.00 | 28,650.00 | 27,606.07 | 42,267 |
| 2025-07-04 | 29,450.00 | 29,500.00 | 28,450.00 | 28,500.00 | 27,461.54 | 65,444 |
| 2025-07-03 | 29,350.00 | 29,650.00 | 29,150.00 | 29,350.00 | 28,280.57 | 38,323 |
| 2025-07-02 | 29,900.00 | 29,900.00 | 29,000.00 | 29,400.00 | 28,328.74 | 47,841 |
| 2025-07-01 | 30,150.00 | 30,350.00 | 29,650.00 | 29,900.00 | 28,810.53 | 71,245 |
| 2025-06-30 | 29,500.00 | 30,600.00 | 29,450.00 | 30,150.00 | 29,051.42 | 56,368 |
| 2025-06-27 | 29,500.00 | 30,150.00 | 29,250.00 | 29,500.00 | 28,425.10 | 65,766 |
| 2025-06-26 | 30,550.00 | 30,750.00 | 29,100.00 | 29,400.00 | 28,328.74 | 88,488 |
| 2025-06-25 | 30,700.00 | 30,900.00 | 29,950.00 | 30,550.00 | 29,436.84 | 58,847 |
| 2025-06-24 | 30,800.00 | 31,050.00 | 30,150.00 | 30,550.00 | 29,436.84 | 76,806 |
| 2025-06-23 | 30,000.00 | 30,700.00 | 30,000.00 | 30,650.00 | 29,533.20 | 42,262 |
| 2025-06-20 | 30,850.00 | 30,950.00 | 30,150.00 | 30,400.00 | 29,292.31 | 40,470 |
| 2025-06-19 | 31,000.00 | 31,000.00 | 30,300.00 | 30,850.00 | 29,725.91 | 50,565 |
| 2025-06-18 | 30,850.00 | 31,750.00 | 30,400.00 | 30,950.00 | 29,822.27 | 53,067 |
| 2025-06-17 | 31,400.00 | 31,800.00 | 30,350.00 | 30,900.00 | 29,774.09 | 87,590 |
| 2025-06-16 | 30,000.00 | 31,450.00 | 29,800.00 | 31,250.00 | 30,111.34 | 73,978 |
| 2025-06-13 | 31,500.00 | 31,500.00 | 29,750.00 | 30,200.00 | 29,099.60 | 137,210 |
| 2025-06-12 | 31,250.00 | 32,200.00 | 31,100.00 | 31,250.00 | 30,111.34 | 136,234 |
| 2025-06-11 | 31,050.00 | 31,100.00 | 30,300.00 | 30,850.00 | 29,725.91 | 65,787 |
| 2025-06-10 | 30,700.00 | 31,350.00 | 30,400.00 | 30,900.00 | 29,774.09 | 99,059 |
| 2025-06-09 | 31,400.00 | 32,150.00 | 30,650.00 | 31,000.00 | 29,870.45 | 312,258 |
| 2025-06-05 | 28,450.00 | 30,200.00 | 28,250.00 | 30,000.00 | 28,906.88 | 196,819 |
| 2025-06-04 | 28,100.00 | 28,350.00 | 27,750.00 | 28,350.00 | 27,317.00 | 48,325 |
| 2025-06-02 | 28,350.00 | 28,400.00 | 27,850.00 | 28,150.00 | 27,124.29 | 45,228 |
| 2025-05-30 | 28,400.00 | 28,600.00 | 27,950.00 | 28,350.00 | 27,317.00 | 43,719 |
| 2025-05-29 | 28,550.00 | 28,750.00 | 28,150.00 | 28,400.00 | 27,365.18 | 48,669 |
| 2025-05-28 | 30,100.00 | 30,100.00 | 28,350.00 | 28,550.00 | 27,509.72 | 126,097 |
| 2025-05-27 | 28,550.00 | 29,950.00 | 28,300.00 | 29,800.00 | 28,714.17 | 134,646 |
| 2025-05-26 | 28,150.00 | 28,850.00 | 27,900.00 | 28,500.00 | 27,461.54 | 37,517 |
| 2025-05-23 | 27,350.00 | 28,500.00 | 26,850.00 | 28,150.00 | 27,124.29 | 68,388 |
| 2025-05-22 | 27,300.00 | 27,650.00 | 27,050.00 | 27,100.00 | 26,112.55 | 41,680 |
| 2025-05-21 | 27,500.00 | 27,950.00 | 27,250.00 | 27,600.00 | 26,594.33 | 52,959 |
| 2025-05-20 | 27,400.00 | 27,500.00 | 27,050.00 | 27,350.00 | 26,353.44 | 32,997 |
| 2025-05-19 | 27,650.00 | 27,650.00 | 27,050.00 | 27,450.00 | 26,449.80 | 40,932 |
| 2025-05-16 | 27,250.00 | 27,700.00 | 27,200.00 | 27,650.00 | 26,642.51 | 58,338 |
| 2025-05-15 | 27,650.00 | 27,650.00 | 27,150.00 | 27,200.00 | 26,208.91 | 36,743 |
| 2025-05-14 | 27,200.00 | 27,900.00 | 27,050.00 | 27,750.00 | 26,738.87 | 44,448 |
| 2025-05-13 | 26,950.00 | 27,350.00 | 26,850.00 | 27,200.00 | 26,208.91 | 47,374 |
| 2025-05-12 | 27,600.00 | 27,850.00 | 26,850.00 | 27,000.00 | 26,016.19 | 87,328 |
| 2025-05-09 | 27,300.00 | 27,950.00 | 27,200.00 | 27,550.00 | 26,546.15 | 96,412 |
| 2025-05-08 | 28,900.00 | 29,150.00 | 26,950.00 | 27,150.00 | 26,160.73 | 131,411 |
| 2025-05-07 | 28,750.00 | 29,200.00 | 28,650.00 | 28,900.00 | 27,846.96 | 40,760 |
| 2025-05-02 | 28,650.00 | 29,200.00 | 28,600.00 | 28,750.00 | 27,702.43 | 26,787 |
| 2025-04-30 | 28,950.00 | 29,200.00 | 28,450.00 | 28,900.00 | 27,846.96 | 43,850 |
| 2025-04-29 | 28,550.00 | 29,200.00 | 27,950.00 | 28,950.00 | 27,895.14 | 71,729 |
| 2025-04-28 | 29,400.00 | 29,400.00 | 28,600.00 | 28,650.00 | 27,606.07 | 58,254 |
| 2025-04-25 | 29,000.00 | 29,500.00 | 28,950.00 | 29,250.00 | 28,184.21 | 122,183 |
| 2025-04-24 | 28,400.00 | 29,000.00 | 28,100.00 | 28,800.00 | 27,750.61 | 49,273 |
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.