DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,360.00 | 8,390.00 | 8,250.00 | 8,370.00 | 7,859.34 | 21,373 |
| 2024-04-24 | 8,330.00 | 8,370.00 | 8,260.00 | 8,370.00 | 7,859.34 | 37,809 |
| 2024-04-23 | 8,100.00 | 8,310.00 | 8,100.00 | 8,270.00 | 7,765.44 | 34,729 |
| 2024-04-22 | 8,060.00 | 8,150.00 | 7,990.00 | 8,130.00 | 7,633.98 | 17,064 |
| 2024-04-19 | 8,110.00 | 8,130.00 | 7,850.00 | 8,060.00 | 7,568.25 | 28,658 |
| 2024-04-18 | 8,050.00 | 8,140.00 | 7,950.00 | 8,110.00 | 7,615.20 | 35,582 |
| 2024-04-17 | 8,000.00 | 8,030.00 | 7,880.00 | 7,950.00 | 7,464.96 | 26,887 |
| 2024-04-16 | 7,930.00 | 7,970.00 | 7,740.00 | 7,940.00 | 7,455.57 | 48,703 |
| 2024-04-15 | 8,100.00 | 8,110.00 | 7,930.00 | 7,970.00 | 7,483.74 | 35,634 |
| 2024-04-12 | 8,060.00 | 8,130.00 | 8,030.00 | 8,110.00 | 7,615.20 | 32,041 |
| 2024-04-11 | 8,270.00 | 8,270.00 | 8,020.00 | 8,090.00 | 7,596.42 | 46,990 |
| 2024-04-09 | 8,270.00 | 8,390.00 | 8,210.00 | 8,270.00 | 7,765.44 | 48,963 |
| 2024-04-08 | 8,450.00 | 8,480.00 | 8,280.00 | 8,310.00 | 7,803.00 | 70,075 |
| 2024-04-05 | 8,490.00 | 8,490.00 | 8,360.00 | 8,450.00 | 7,934.46 | 41,603 |
| 2024-04-04 | 8,500.00 | 8,600.00 | 8,410.00 | 8,490.00 | 7,972.02 | 48,962 |
| 2024-04-03 | 8,560.00 | 8,580.00 | 8,450.00 | 8,500.00 | 7,981.41 | 41,372 |
| 2024-04-02 | 8,590.00 | 8,650.00 | 8,460.00 | 8,550.00 | 8,028.36 | 57,996 |
| 2024-04-01 | 8,480.00 | 8,610.00 | 8,450.00 | 8,610.00 | 8,084.69 | 32,400 |
| 2024-03-29 | 8,560.00 | 8,590.00 | 8,420.00 | 8,480.00 | 7,962.63 | 47,581 |
| 2024-03-28 | 8,440.00 | 8,610.00 | 8,440.00 | 8,530.00 | 8,009.58 | 63,229 |
| 2024-03-27 | 8,460.00 | 8,480.00 | 8,380.00 | 8,430.00 | 7,915.68 | 42,007 |
| 2024-03-26 | 8,550.00 | 8,560.00 | 8,420.00 | 8,430.00 | 7,915.68 | 65,543 |
| 2024-03-25 | 8,640.00 | 8,660.00 | 8,490.00 | 8,540.00 | 8,018.97 | 70,475 |
| 2024-03-22 | 8,630.00 | 8,640.00 | 8,500.00 | 8,630.00 | 8,103.47 | 70,485 |
| 2024-03-21 | 8,620.00 | 8,710.00 | 8,500.00 | 8,580.00 | 8,056.53 | 117,265 |
| 2024-03-20 | 8,800.00 | 8,820.00 | 8,560.00 | 8,650.00 | 8,122.25 | 145,352 |
| 2024-03-19 | 8,890.00 | 9,070.00 | 8,620.00 | 8,710.00 | 8,178.59 | 375,119 |
| 2024-03-18 | 8,960.00 | 9,850.00 | 8,620.00 | 8,990.00 | 8,441.51 | 4,597,917 |
| 2024-03-15 | 8,430.00 | 8,520.00 | 8,250.00 | 8,350.00 | 7,840.56 | 54,985 |
| 2024-03-14 | 8,050.00 | 8,550.00 | 8,050.00 | 8,500.00 | 7,981.41 | 214,580 |
| 2024-03-13 | 7,950.00 | 8,150.00 | 7,890.00 | 8,130.00 | 7,633.98 | 41,246 |
| 2024-03-12 | 7,970.00 | 7,970.00 | 7,840.00 | 7,880.00 | 7,399.23 | 42,601 |
| 2024-03-11 | 7,740.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,455.57 | 21,329 |
| 2024-03-08 | 7,770.00 | 7,850.00 | 7,740.00 | 7,820.00 | 7,342.89 | 28,271 |
| 2024-03-07 | 7,840.00 | 7,840.00 | 7,690.00 | 7,770.00 | 7,295.94 | 35,359 |
| 2024-03-06 | 7,880.00 | 7,910.00 | 7,800.00 | 7,840.00 | 7,361.67 | 33,554 |
| 2024-03-05 | 7,960.00 | 8,000.00 | 7,870.00 | 7,910.00 | 7,427.40 | 44,847 |
| 2024-03-04 | 8,010.00 | 8,010.00 | 7,930.00 | 8,000.00 | 7,511.91 | 39,507 |
| 2024-02-29 | 8,040.00 | 8,040.00 | 7,950.00 | 8,000.00 | 7,511.91 | 44,555 |
| 2024-02-28 | 7,960.00 | 8,040.00 | 7,940.00 | 8,040.00 | 7,549.47 | 13,448 |
| 2024-02-27 | 8,050.00 | 8,050.00 | 7,940.00 | 7,970.00 | 7,483.74 | 26,832 |
| 2024-02-26 | 8,040.00 | 8,100.00 | 7,990.00 | 8,040.00 | 7,549.47 | 26,127 |
| 2024-02-23 | 8,170.00 | 8,190.00 | 8,040.00 | 8,070.00 | 7,577.64 | 42,866 |
| 2024-02-22 | 8,240.00 | 8,240.00 | 8,140.00 | 8,160.00 | 7,662.15 | 16,648 |
| 2024-02-21 | 8,240.00 | 8,250.00 | 8,170.00 | 8,190.00 | 7,690.32 | 21,781 |
| 2024-02-20 | 8,350.00 | 8,350.00 | 8,190.00 | 8,240.00 | 7,737.27 | 19,595 |
| 2024-02-19 | 8,360.00 | 8,380.00 | 8,290.00 | 8,340.00 | 7,831.17 | 20,669 |
| 2024-02-16 | 8,330.00 | 8,340.00 | 8,250.00 | 8,340.00 | 7,831.17 | 17,656 |
| 2024-02-15 | 8,380.00 | 8,380.00 | 8,240.00 | 8,300.00 | 7,793.61 | 35,662 |
| 2024-02-14 | 8,270.00 | 8,380.00 | 8,250.00 | 8,370.00 | 7,859.34 | 18,218 |
| 2024-02-13 | 8,150.00 | 8,310.00 | 8,150.00 | 8,310.00 | 7,803.00 | 26,654 |
| 2024-02-08 | 8,200.00 | 8,220.00 | 8,120.00 | 8,150.00 | 7,652.76 | 28,826 |
| 2024-02-07 | 8,150.00 | 8,170.00 | 8,100.00 | 8,150.00 | 7,652.76 | 16,566 |
| 2024-02-06 | 8,150.00 | 8,200.00 | 8,050.00 | 8,150.00 | 7,652.76 | 15,473 |
| 2024-02-05 | 8,170.00 | 8,220.00 | 8,080.00 | 8,150.00 | 7,652.76 | 16,725 |
| 2024-02-02 | 8,150.00 | 8,230.00 | 7,980.00 | 8,170.00 | 7,671.54 | 31,482 |
| 2024-02-01 | 8,010.00 | 8,040.00 | 7,900.00 | 8,030.00 | 7,540.08 | 22,127 |
| 2024-01-31 | 8,040.00 | 8,050.00 | 7,930.00 | 8,010.00 | 7,521.30 | 12,009 |
| 2024-01-30 | 8,030.00 | 8,070.00 | 7,960.00 | 8,040.00 | 7,549.47 | 23,063 |
| 2024-01-29 | 8,120.00 | 8,140.00 | 7,950.00 | 8,040.00 | 7,549.47 | 40,286 |
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.