Hy-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 22,950.00 | 23,350.00 | 22,600.00 | 22,650.00 | 20,879.37 | 43,836 |
| 2024-10-24 | 22,950.00 | 23,100.00 | 22,800.00 | 22,950.00 | 21,155.92 | 20,706 |
| 2024-10-23 | 23,450.00 | 23,600.00 | 23,100.00 | 23,150.00 | 21,340.28 | 27,140 |
| 2024-10-22 | 24,350.00 | 24,400.00 | 23,000.00 | 23,300.00 | 21,478.56 | 78,035 |
| 2024-10-21 | 24,650.00 | 24,900.00 | 24,350.00 | 24,400.00 | 22,492.57 | 31,009 |
| 2024-10-18 | 25,100.00 | 25,100.00 | 24,750.00 | 24,750.00 | 22,815.21 | 11,412 |
| 2024-10-17 | 25,000.00 | 25,150.00 | 24,800.00 | 24,950.00 | 22,999.57 | 9,220 |
| 2024-10-16 | 24,700.00 | 25,000.00 | 24,550.00 | 24,850.00 | 22,907.39 | 11,235 |
| 2024-10-15 | 24,700.00 | 25,150.00 | 24,700.00 | 24,850.00 | 22,907.39 | 13,484 |
| 2024-10-14 | 25,000.00 | 25,200.00 | 24,550.00 | 24,600.00 | 22,676.93 | 22,914 |
| 2024-10-11 | 25,050.00 | 25,250.00 | 24,800.00 | 25,000.00 | 23,045.66 | 18,303 |
| 2024-10-10 | 25,250.00 | 25,400.00 | 25,000.00 | 25,000.00 | 23,045.66 | 10,005 |
| 2024-10-08 | 25,150.00 | 25,450.00 | 25,000.00 | 25,000.00 | 23,045.66 | 13,834 |
| 2024-10-07 | 25,700.00 | 25,700.00 | 25,150.00 | 25,600.00 | 23,598.76 | 10,645 |
| 2024-10-04 | 25,650.00 | 25,650.00 | 25,350.00 | 25,650.00 | 23,644.85 | 7,942 |
| 2024-10-02 | 25,000.00 | 25,600.00 | 24,600.00 | 25,600.00 | 23,598.76 | 16,949 |
| 2024-09-30 | 25,500.00 | 25,650.00 | 25,100.00 | 25,100.00 | 23,137.85 | 8,692 |
| 2024-09-27 | 26,350.00 | 26,350.00 | 25,250.00 | 25,300.00 | 23,322.21 | 30,036 |
| 2024-09-26 | 26,250.00 | 26,500.00 | 25,850.00 | 26,300.00 | 24,244.04 | 14,549 |
| 2024-09-25 | 26,600.00 | 26,600.00 | 26,000.00 | 26,100.00 | 24,059.67 | 25,825 |
| 2024-09-24 | 26,000.00 | 26,700.00 | 26,000.00 | 26,700.00 | 24,612.77 | 30,236 |
| 2024-09-23 | 25,900.00 | 26,150.00 | 25,450.00 | 26,100.00 | 24,059.67 | 17,730 |
| 2024-09-20 | 25,750.00 | 25,900.00 | 25,400.00 | 25,400.00 | 23,414.39 | 23,146 |
| 2024-09-19 | 25,550.00 | 25,650.00 | 25,200.00 | 25,550.00 | 23,552.67 | 15,185 |
| 2024-09-13 | 25,050.00 | 25,500.00 | 25,000.00 | 25,400.00 | 23,414.39 | 19,367 |
| 2024-09-12 | 24,550.00 | 25,300.00 | 24,550.00 | 25,250.00 | 23,276.12 | 14,421 |
| 2024-09-11 | 25,050.00 | 25,050.00 | 24,450.00 | 24,550.00 | 22,630.84 | 13,521 |
| 2024-09-10 | 24,550.00 | 24,950.00 | 24,350.00 | 24,800.00 | 22,861.30 | 25,113 |
| 2024-09-09 | 24,050.00 | 24,700.00 | 23,800.00 | 24,400.00 | 22,492.57 | 26,137 |
| 2024-09-06 | 24,800.00 | 25,150.00 | 24,000.00 | 24,750.00 | 22,815.21 | 43,401 |
| 2024-09-05 | 25,500.00 | 25,800.00 | 24,700.00 | 24,800.00 | 22,861.30 | 50,974 |
| 2024-09-04 | 25,800.00 | 25,900.00 | 25,200.00 | 25,400.00 | 23,414.39 | 54,548 |
| 2024-09-03 | 26,700.00 | 26,900.00 | 26,500.00 | 26,550.00 | 24,474.49 | 25,169 |
| 2024-09-02 | 27,000.00 | 27,000.00 | 26,450.00 | 26,650.00 | 24,566.68 | 20,837 |
| 2024-08-30 | 26,850.00 | 27,250.00 | 26,850.00 | 27,000.00 | 24,889.32 | 17,444 |
| 2024-08-29 | 27,400.00 | 27,600.00 | 26,900.00 | 26,900.00 | 24,797.13 | 26,560 |
| 2024-08-28 | 27,150.00 | 27,600.00 | 27,000.00 | 27,600.00 | 25,442.41 | 27,721 |
| 2024-08-27 | 27,400.00 | 27,550.00 | 26,900.00 | 27,400.00 | 25,258.05 | 27,735 |
| 2024-08-26 | 27,550.00 | 27,550.00 | 27,100.00 | 27,300.00 | 25,165.86 | 42,225 |
| 2024-08-23 | 27,100.00 | 28,000.00 | 27,100.00 | 27,550.00 | 25,396.32 | 30,803 |
| 2024-08-22 | 28,800.00 | 28,800.00 | 27,250.00 | 27,400.00 | 25,258.05 | 73,569 |
| 2024-08-21 | 28,500.00 | 29,050.00 | 28,250.00 | 28,800.00 | 26,548.60 | 64,353 |
| 2024-08-20 | 27,850.00 | 28,900.00 | 27,800.00 | 28,500.00 | 26,272.06 | 102,927 |
| 2024-08-19 | 27,100.00 | 28,000.00 | 26,700.00 | 27,600.00 | 25,442.41 | 103,508 |
| 2024-08-16 | 27,100.00 | 27,100.00 | 26,500.00 | 26,900.00 | 24,797.13 | 34,630 |
| 2024-08-14 | 27,100.00 | 27,400.00 | 26,500.00 | 26,900.00 | 24,797.13 | 70,488 |
| 2024-08-13 | 27,650.00 | 27,800.00 | 26,950.00 | 26,950.00 | 24,843.22 | 32,546 |
| 2024-08-12 | 28,100.00 | 28,150.00 | 27,350.00 | 27,550.00 | 25,396.32 | 34,737 |
| 2024-08-09 | 27,600.00 | 28,750.00 | 27,500.00 | 28,000.00 | 25,811.14 | 108,147 |
| 2024-08-08 | 27,600.00 | 28,000.00 | 27,250.00 | 27,450.00 | 25,304.14 | 47,011 |
| 2024-08-07 | 26,700.00 | 28,250.00 | 26,700.00 | 27,600.00 | 25,442.41 | 96,429 |
| 2024-08-06 | 26,500.00 | 27,150.00 | 25,250.00 | 26,900.00 | 24,797.13 | 100,696 |
| 2024-08-05 | 27,650.00 | 27,650.00 | 23,400.00 | 24,650.00 | 22,723.02 | 169,978 |
| 2024-08-02 | 28,550.00 | 28,950.00 | 27,600.00 | 27,700.00 | 25,534.59 | 103,135 |
| 2024-08-01 | 27,850.00 | 29,350.00 | 27,850.00 | 29,100.00 | 26,825.15 | 88,289 |
| 2024-07-31 | 28,000.00 | 29,100.00 | 27,850.00 | 28,000.00 | 25,811.14 | 210,342 |
| 2024-07-30 | 28,050.00 | 28,650.00 | 27,750.00 | 28,050.00 | 25,857.23 | 62,750 |
| 2024-07-29 | 28,150.00 | 28,450.00 | 27,850.00 | 27,950.00 | 25,765.05 | 62,590 |
| 2024-07-26 | 26,700.00 | 28,750.00 | 26,700.00 | 28,150.00 | 25,949.42 | 194,024 |
| 2024-07-25 | 27,150.00 | 27,200.00 | 26,450.00 | 26,700.00 | 24,612.77 | 61,004 |
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.