DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 9,200.00 | 9,280.00 | 8,900.00 | 8,920.00 | 8,375.78 | 165,158 |
| 2024-07-23 | 9,270.00 | 9,640.00 | 9,210.00 | 9,290.00 | 8,723.21 | 309,306 |
| 2024-07-22 | 9,450.00 | 9,570.00 | 9,150.00 | 9,280.00 | 8,713.82 | 178,236 |
| 2024-07-19 | 9,400.00 | 9,470.00 | 9,050.00 | 9,460.00 | 8,882.84 | 311,389 |
| 2024-07-18 | 9,460.00 | 9,900.00 | 9,000.00 | 9,370.00 | 8,798.33 | 1,055,850 |
| 2024-07-17 | 8,950.00 | 9,390.00 | 8,900.00 | 9,250.00 | 8,685.65 | 504,078 |
| 2024-07-16 | 8,680.00 | 9,360.00 | 8,480.00 | 8,890.00 | 8,347.61 | 1,147,208 |
| 2024-07-15 | 8,610.00 | 8,680.00 | 8,490.00 | 8,600.00 | 8,075.31 | 94,465 |
| 2024-07-12 | 8,790.00 | 8,850.00 | 8,550.00 | 8,580.00 | 8,056.53 | 113,492 |
| 2024-07-11 | 8,960.00 | 8,990.00 | 8,710.00 | 8,870.00 | 8,328.83 | 119,711 |
| 2024-07-10 | 9,090.00 | 9,160.00 | 8,890.00 | 8,900.00 | 8,357.00 | 138,681 |
| 2024-07-09 | 8,960.00 | 9,070.00 | 8,880.00 | 9,050.00 | 8,497.85 | 155,275 |
| 2024-07-08 | 8,890.00 | 9,020.00 | 8,780.00 | 8,940.00 | 8,394.56 | 97,471 |
| 2024-07-05 | 8,900.00 | 8,990.00 | 8,730.00 | 8,810.00 | 8,272.49 | 139,164 |
| 2024-07-04 | 8,960.00 | 9,090.00 | 8,840.00 | 8,870.00 | 8,328.83 | 172,864 |
| 2024-07-03 | 9,150.00 | 9,210.00 | 8,750.00 | 8,960.00 | 8,413.34 | 355,897 |
| 2024-07-02 | 9,380.00 | 9,620.00 | 9,010.00 | 9,140.00 | 8,582.36 | 314,160 |
| 2024-07-01 | 9,640.00 | 9,740.00 | 9,310.00 | 9,350.00 | 8,779.55 | 282,109 |
| 2024-06-28 | 9,640.00 | 9,810.00 | 9,600.00 | 9,690.00 | 9,098.80 | 224,314 |
| 2024-06-27 | 9,900.00 | 10,250.00 | 9,580.00 | 9,690.00 | 9,098.80 | 439,727 |
| 2024-06-26 | 9,930.00 | 10,090.00 | 9,790.00 | 9,830.00 | 9,230.26 | 391,065 |
| 2024-06-25 | 10,790.00 | 10,800.00 | 9,920.00 | 9,990.00 | 9,380.50 | 765,008 |
| 2024-06-24 | 10,760.00 | 10,760.00 | 10,270.00 | 10,500.00 | 9,859.38 | 819,693 |
| 2024-06-21 | 11,200.00 | 11,720.00 | 10,800.00 | 11,070.00 | 10,394.61 | 1,964,050 |
| 2024-06-20 | 11,410.00 | 12,950.00 | 11,050.00 | 11,290.00 | 10,601.19 | 9,729,259 |
| 2024-06-19 | 10,030.00 | 10,700.00 | 9,870.00 | 10,410.00 | 9,774.88 | 929,715 |
| 2024-06-18 | 9,910.00 | 10,900.00 | 9,730.00 | 10,070.00 | 9,455.62 | 1,188,123 |
| 2024-06-17 | 10,220.00 | 10,530.00 | 9,800.00 | 9,800.00 | 9,202.09 | 578,627 |
| 2024-06-14 | 11,010.00 | 11,030.00 | 10,110.00 | 10,350.00 | 9,718.54 | 688,228 |
| 2024-06-13 | 10,560.00 | 11,470.00 | 10,470.00 | 10,870.00 | 10,206.81 | 1,539,249 |
| 2024-06-12 | 11,340.00 | 11,700.00 | 10,500.00 | 10,690.00 | 10,037.79 | 1,506,413 |
| 2024-06-11 | 11,540.00 | 11,930.00 | 11,130.00 | 11,800.00 | 11,080.07 | 2,685,827 |
| 2024-06-10 | 11,930.00 | 12,200.00 | 11,000.00 | 11,540.00 | 10,835.93 | 7,562,874 |
| 2024-06-07 | 10,160.00 | 12,400.00 | 9,580.00 | 10,560.00 | 9,915.72 | 9,741,684 |
| 2024-06-05 | 10,100.00 | 10,870.00 | 9,440.00 | 10,670.00 | 10,019.01 | 5,195,882 |
| 2024-06-04 | 10,600.00 | 11,490.00 | 9,900.00 | 9,990.00 | 9,380.50 | 4,770,311 |
| 2024-06-03 | 8,680.00 | 11,030.00 | 8,610.00 | 10,880.00 | 10,216.20 | 8,417,380 |
| 2024-05-31 | 8,640.00 | 8,810.00 | 8,620.00 | 8,680.00 | 8,150.42 | 34,754 |
| 2024-05-30 | 8,900.00 | 8,900.00 | 8,600.00 | 8,760.00 | 8,225.54 | 51,921 |
| 2024-05-29 | 9,150.00 | 9,160.00 | 8,830.00 | 8,850.00 | 8,310.05 | 62,390 |
| 2024-05-28 | 9,150.00 | 9,170.00 | 9,000.00 | 9,100.00 | 8,544.80 | 69,941 |
| 2024-05-27 | 9,030.00 | 9,210.00 | 8,940.00 | 9,140.00 | 8,582.36 | 105,915 |
| 2024-05-24 | 9,070.00 | 9,070.00 | 8,900.00 | 9,030.00 | 8,479.07 | 78,088 |
| 2024-05-23 | 8,920.00 | 9,170.00 | 8,750.00 | 9,110.00 | 8,554.19 | 200,473 |
| 2024-05-22 | 8,510.00 | 8,870.00 | 8,500.00 | 8,830.00 | 8,291.27 | 114,995 |
| 2024-05-21 | 8,580.00 | 8,680.00 | 8,530.00 | 8,530.00 | 8,009.58 | 24,011 |
| 2024-05-20 | 8,580.00 | 8,600.00 | 8,510.00 | 8,580.00 | 8,056.53 | 22,439 |
| 2024-05-17 | 8,610.00 | 8,660.00 | 8,460.00 | 8,580.00 | 8,056.53 | 33,399 |
| 2024-05-16 | 8,820.00 | 8,870.00 | 8,540.00 | 8,660.00 | 8,131.64 | 99,226 |
| 2024-05-14 | 8,870.00 | 8,940.00 | 8,850.00 | 8,910.00 | 8,366.39 | 31,714 |
| 2024-05-13 | 8,830.00 | 8,940.00 | 8,760.00 | 8,870.00 | 8,328.83 | 44,180 |
| 2024-05-10 | 8,910.00 | 8,910.00 | 8,770.00 | 8,840.00 | 8,300.66 | 35,232 |
| 2024-05-09 | 8,910.00 | 8,990.00 | 8,750.00 | 8,840.00 | 8,300.66 | 64,521 |
| 2024-05-08 | 8,690.00 | 8,960.00 | 8,610.00 | 8,900.00 | 8,357.00 | 143,536 |
| 2024-05-07 | 8,550.00 | 8,710.00 | 8,480.00 | 8,690.00 | 8,159.81 | 66,555 |
| 2024-05-03 | 8,420.00 | 8,570.00 | 8,420.00 | 8,550.00 | 8,028.36 | 41,082 |
| 2024-05-02 | 8,430.00 | 8,440.00 | 8,340.00 | 8,440.00 | 7,925.07 | 16,763 |
| 2024-04-30 | 8,400.00 | 8,450.00 | 8,400.00 | 8,440.00 | 7,925.07 | 16,767 |
| 2024-04-29 | 8,400.00 | 8,450.00 | 8,350.00 | 8,440.00 | 7,925.07 | 31,761 |
| 2024-04-26 | 8,320.00 | 8,380.00 | 8,310.00 | 8,370.00 | 7,859.34 | 19,465 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.