Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 30,100.00 | 32,450.00 | 29,850.00 | 30,950.00 | 29,822.27 | 399,241 |
| 2025-01-21 | 28,650.00 | 30,600.00 | 28,350.00 | 29,850.00 | 28,762.35 | 466,907 |
| 2025-01-20 | 27,500.00 | 28,650.00 | 27,250.00 | 28,350.00 | 27,317.00 | 232,348 |
| 2025-01-17 | 26,950.00 | 27,400.00 | 26,600.00 | 27,350.00 | 26,353.44 | 106,422 |
| 2025-01-16 | 27,300.00 | 27,300.00 | 26,650.00 | 26,900.00 | 25,919.84 | 83,738 |
| 2025-01-15 | 26,700.00 | 27,700.00 | 26,600.00 | 27,250.00 | 26,257.09 | 133,880 |
| 2025-01-14 | 26,200.00 | 27,000.00 | 26,050.00 | 26,700.00 | 25,727.13 | 106,612 |
| 2025-01-13 | 26,200.00 | 26,350.00 | 25,650.00 | 26,200.00 | 25,245.34 | 78,004 |
| 2025-01-10 | 25,050.00 | 26,400.00 | 24,900.00 | 26,200.00 | 25,245.34 | 102,207 |
| 2025-01-09 | 25,400.00 | 25,450.00 | 24,700.00 | 25,100.00 | 24,185.43 | 58,524 |
| 2025-01-08 | 25,700.00 | 25,750.00 | 25,250.00 | 25,400.00 | 24,474.49 | 50,258 |
| 2025-01-07 | 25,800.00 | 26,300.00 | 25,500.00 | 25,600.00 | 24,667.21 | 62,345 |
| 2025-01-06 | 25,350.00 | 25,700.00 | 25,050.00 | 25,700.00 | 24,763.56 | 58,724 |
| 2025-01-03 | 26,050.00 | 26,050.00 | 25,200.00 | 25,200.00 | 24,281.78 | 58,326 |
| 2025-01-02 | 25,150.00 | 26,150.00 | 25,050.00 | 25,950.00 | 25,004.45 | 68,437 |
| 2024-12-30 | 25,100.00 | 25,550.00 | 25,000.00 | 25,150.00 | 24,233.60 | 61,799 |
| 2024-12-27 | 25,900.00 | 26,000.00 | 25,250.00 | 25,400.00 | 24,474.49 | 70,549 |
| 2024-12-26 | 26,850.00 | 26,900.00 | 26,300.00 | 26,550.00 | 24,474.49 | 95,867 |
| 2024-12-24 | 26,850.00 | 26,900.00 | 26,300.00 | 26,500.00 | 24,428.40 | 73,160 |
| 2024-12-23 | 26,050.00 | 26,700.00 | 26,000.00 | 26,550.00 | 24,474.49 | 94,268 |
| 2024-12-20 | 26,100.00 | 26,100.00 | 25,650.00 | 25,750.00 | 23,737.03 | 42,158 |
| 2024-12-19 | 24,650.00 | 26,300.00 | 24,500.00 | 25,900.00 | 23,875.31 | 118,394 |
| 2024-12-18 | 25,550.00 | 26,050.00 | 25,000.00 | 25,200.00 | 23,230.03 | 55,396 |
| 2024-12-17 | 25,150.00 | 25,700.00 | 24,900.00 | 25,500.00 | 23,506.58 | 49,152 |
| 2024-12-16 | 25,000.00 | 25,250.00 | 24,800.00 | 25,150.00 | 23,183.94 | 35,065 |
| 2024-12-13 | 25,300.00 | 25,500.00 | 24,750.00 | 24,950.00 | 22,999.57 | 224,937 |
| 2024-12-12 | 24,800.00 | 25,450.00 | 24,800.00 | 25,450.00 | 23,460.48 | 26,964 |
| 2024-12-11 | 23,950.00 | 25,150.00 | 23,800.00 | 24,850.00 | 22,907.39 | 44,595 |
| 2024-12-10 | 23,350.00 | 24,150.00 | 23,350.00 | 23,950.00 | 22,077.75 | 38,061 |
| 2024-12-09 | 23,550.00 | 23,850.00 | 22,900.00 | 23,350.00 | 21,524.65 | 58,898 |
| 2024-12-06 | 24,700.00 | 24,700.00 | 23,700.00 | 24,150.00 | 22,262.11 | 65,336 |
| 2024-12-05 | 25,100.00 | 25,300.00 | 24,700.00 | 24,700.00 | 22,769.11 | 29,114 |
| 2024-12-04 | 24,850.00 | 25,550.00 | 24,850.00 | 25,000.00 | 23,045.66 | 65,880 |
| 2024-12-03 | 25,400.00 | 25,650.00 | 24,850.00 | 25,400.00 | 23,414.39 | 83,982 |
| 2024-12-02 | 25,850.00 | 25,900.00 | 25,000.00 | 25,350.00 | 23,368.30 | 43,436 |
| 2024-11-29 | 25,900.00 | 26,200.00 | 25,450.00 | 25,750.00 | 23,737.03 | 63,862 |
| 2024-11-28 | 26,200.00 | 26,500.00 | 25,750.00 | 26,300.00 | 24,244.04 | 42,440 |
| 2024-11-27 | 26,650.00 | 27,100.00 | 26,000.00 | 26,250.00 | 24,197.95 | 60,299 |
| 2024-11-26 | 26,900.00 | 27,200.00 | 26,500.00 | 26,900.00 | 24,797.13 | 50,571 |
| 2024-11-25 | 26,550.00 | 27,550.00 | 26,400.00 | 27,050.00 | 24,935.41 | 133,528 |
| 2024-11-22 | 24,850.00 | 26,400.00 | 24,850.00 | 26,100.00 | 24,059.67 | 136,406 |
| 2024-11-21 | 26,150.00 | 26,200.00 | 24,700.00 | 24,800.00 | 22,861.30 | 73,559 |
| 2024-11-20 | 25,050.00 | 26,150.00 | 24,900.00 | 25,900.00 | 23,875.31 | 120,430 |
| 2024-11-19 | 24,200.00 | 25,000.00 | 23,850.00 | 24,850.00 | 22,907.39 | 54,057 |
| 2024-11-18 | 24,000.00 | 24,550.00 | 23,650.00 | 24,050.00 | 22,169.93 | 35,526 |
| 2024-11-15 | 23,650.00 | 24,100.00 | 23,450.00 | 24,000.00 | 22,123.84 | 16,617 |
| 2024-11-14 | 24,050.00 | 24,450.00 | 23,700.00 | 23,750.00 | 21,893.38 | 30,189 |
| 2024-11-13 | 24,350.00 | 24,550.00 | 23,800.00 | 24,050.00 | 22,169.93 | 35,002 |
| 2024-11-12 | 24,800.00 | 24,800.00 | 24,150.00 | 24,300.00 | 22,400.38 | 56,328 |
| 2024-11-11 | 24,350.00 | 25,150.00 | 24,050.00 | 24,650.00 | 22,723.02 | 65,942 |
| 2024-11-08 | 24,950.00 | 25,100.00 | 24,350.00 | 24,650.00 | 22,723.02 | 62,120 |
| 2024-11-07 | 23,350.00 | 25,100.00 | 23,350.00 | 24,650.00 | 22,723.02 | 128,677 |
| 2024-11-06 | 23,000.00 | 23,650.00 | 22,500.00 | 23,400.00 | 21,570.74 | 69,679 |
| 2024-11-05 | 23,000.00 | 23,250.00 | 22,800.00 | 22,850.00 | 21,063.74 | 25,578 |
| 2024-11-04 | 23,250.00 | 23,400.00 | 22,850.00 | 23,000.00 | 21,202.01 | 44,585 |
| 2024-11-01 | 23,350.00 | 23,600.00 | 22,800.00 | 23,250.00 | 21,432.47 | 32,545 |
| 2024-10-31 | 22,600.00 | 23,950.00 | 22,400.00 | 23,600.00 | 21,755.11 | 46,866 |
| 2024-10-30 | 22,500.00 | 22,800.00 | 22,450.00 | 22,450.00 | 20,695.01 | 12,113 |
| 2024-10-29 | 22,650.00 | 22,800.00 | 22,450.00 | 22,700.00 | 20,925.46 | 17,725 |
| 2024-10-28 | 22,650.00 | 22,850.00 | 22,600.00 | 22,650.00 | 20,879.37 | 22,860 |
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.