DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,880.00 | 8,160.00 | 7,870.00 | 8,110.00 | 7,615.20 | 40,915 |
| 2024-01-25 | 8,030.00 | 8,030.00 | 7,740.00 | 7,920.00 | 7,436.79 | 85,712 |
| 2024-01-24 | 8,270.00 | 8,300.00 | 7,980.00 | 8,030.00 | 7,540.08 | 115,294 |
| 2024-01-23 | 8,420.00 | 8,420.00 | 8,300.00 | 8,300.00 | 7,793.61 | 32,150 |
| 2024-01-22 | 8,450.00 | 8,450.00 | 8,310.00 | 8,340.00 | 7,831.17 | 28,422 |
| 2024-01-19 | 8,430.00 | 8,560.00 | 8,350.00 | 8,440.00 | 7,925.07 | 39,149 |
| 2024-01-18 | 8,450.00 | 8,530.00 | 8,340.00 | 8,400.00 | 7,887.51 | 36,632 |
| 2024-01-17 | 8,750.00 | 8,750.00 | 8,400.00 | 8,450.00 | 7,934.46 | 83,806 |
| 2024-01-16 | 8,820.00 | 8,820.00 | 8,670.00 | 8,750.00 | 8,216.15 | 39,587 |
| 2024-01-15 | 8,770.00 | 8,820.00 | 8,750.00 | 8,780.00 | 8,244.32 | 29,473 |
| 2024-01-12 | 8,880.00 | 8,930.00 | 8,780.00 | 8,810.00 | 8,272.49 | 51,897 |
| 2024-01-11 | 8,880.00 | 8,940.00 | 8,850.00 | 8,930.00 | 8,385.17 | 27,269 |
| 2024-01-10 | 8,890.00 | 8,900.00 | 8,810.00 | 8,850.00 | 8,310.05 | 37,092 |
| 2024-01-09 | 8,900.00 | 8,920.00 | 8,860.00 | 8,880.00 | 8,338.22 | 48,914 |
| 2024-01-08 | 8,870.00 | 8,930.00 | 8,850.00 | 8,880.00 | 8,338.22 | 29,172 |
| 2024-01-05 | 8,880.00 | 8,930.00 | 8,840.00 | 8,870.00 | 8,328.83 | 34,526 |
| 2024-01-04 | 8,950.00 | 9,010.00 | 8,840.00 | 8,880.00 | 8,338.22 | 45,868 |
| 2024-01-03 | 9,070.00 | 9,070.00 | 8,940.00 | 8,950.00 | 8,403.95 | 37,554 |
| 2024-01-02 | 9,040.00 | 9,090.00 | 8,960.00 | 9,090.00 | 8,535.41 | 47,382 |
| 2023-12-28 | 9,000.00 | 9,030.00 | 8,970.00 | 9,020.00 | 8,469.68 | 38,357 |
| 2023-12-27 | 9,060.00 | 9,120.00 | 8,980.00 | 9,010.00 | 8,460.29 | 52,053 |
| 2023-12-26 | 9,120.00 | 9,120.00 | 9,010.00 | 9,090.00 | 8,300.66 | 61,593 |
| 2023-12-22 | 9,170.00 | 9,210.00 | 9,080.00 | 9,130.00 | 8,337.19 | 42,519 |
| 2023-12-21 | 9,210.00 | 9,210.00 | 9,090.00 | 9,170.00 | 8,373.72 | 69,577 |
| 2023-12-20 | 9,160.00 | 9,320.00 | 9,110.00 | 9,230.00 | 8,428.51 | 131,664 |
| 2023-12-19 | 9,030.00 | 9,160.00 | 9,030.00 | 9,110.00 | 8,318.93 | 50,878 |
| 2023-12-18 | 8,990.00 | 9,090.00 | 8,960.00 | 9,080.00 | 8,291.53 | 40,518 |
| 2023-12-15 | 8,990.00 | 9,050.00 | 8,930.00 | 8,970.00 | 8,191.08 | 54,516 |
| 2023-12-14 | 8,980.00 | 8,990.00 | 8,910.00 | 8,970.00 | 8,191.08 | 29,293 |
| 2023-12-13 | 9,080.00 | 9,080.00 | 8,910.00 | 8,940.00 | 8,163.69 | 62,324 |
| 2023-12-12 | 9,080.00 | 9,100.00 | 8,930.00 | 9,070.00 | 8,282.40 | 34,829 |
| 2023-12-11 | 8,920.00 | 9,130.00 | 8,910.00 | 9,080.00 | 8,291.53 | 71,299 |
| 2023-12-08 | 8,900.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,172.82 | 19,617 |
| 2023-12-07 | 8,990.00 | 8,990.00 | 8,840.00 | 8,900.00 | 8,127.16 | 42,297 |
| 2023-12-06 | 8,860.00 | 8,990.00 | 8,860.00 | 8,940.00 | 8,163.69 | 36,606 |
| 2023-12-05 | 8,930.00 | 8,970.00 | 8,790.00 | 8,900.00 | 8,127.16 | 73,119 |
| 2023-12-04 | 8,930.00 | 9,040.00 | 8,870.00 | 8,960.00 | 8,181.95 | 45,736 |
| 2023-12-01 | 9,130.00 | 9,130.00 | 8,920.00 | 8,960.00 | 8,181.95 | 111,203 |
| 2023-11-30 | 9,130.00 | 9,180.00 | 9,080.00 | 9,130.00 | 8,337.19 | 47,190 |
| 2023-11-29 | 9,180.00 | 9,240.00 | 9,130.00 | 9,170.00 | 8,373.72 | 61,780 |
| 2023-11-28 | 9,160.00 | 9,260.00 | 9,090.00 | 9,180.00 | 8,382.85 | 55,070 |
| 2023-11-27 | 9,200.00 | 9,200.00 | 9,100.00 | 9,130.00 | 8,337.19 | 52,959 |
| 2023-11-24 | 9,180.00 | 9,220.00 | 9,140.00 | 9,200.00 | 8,401.11 | 41,010 |
| 2023-11-23 | 9,350.00 | 9,360.00 | 9,100.00 | 9,180.00 | 8,382.85 | 120,396 |
| 2023-11-22 | 9,320.00 | 9,380.00 | 9,230.00 | 9,320.00 | 8,510.69 | 75,437 |
| 2023-11-21 | 9,310.00 | 9,330.00 | 9,220.00 | 9,320.00 | 8,510.69 | 56,120 |
| 2023-11-20 | 9,110.00 | 9,340.00 | 9,100.00 | 9,290.00 | 8,483.30 | 97,237 |
| 2023-11-17 | 9,250.00 | 9,320.00 | 9,100.00 | 9,110.00 | 8,318.93 | 117,959 |
| 2023-11-16 | 8,950.00 | 9,350.00 | 8,880.00 | 9,250.00 | 8,446.77 | 369,544 |
| 2023-11-15 | 8,970.00 | 9,030.00 | 8,890.00 | 8,900.00 | 8,127.16 | 358,935 |
| 2023-11-14 | 9,000.00 | 9,280.00 | 8,970.00 | 9,220.00 | 8,419.37 | 187,454 |
| 2023-11-13 | 9,000.00 | 9,130.00 | 8,840.00 | 8,920.00 | 8,145.42 | 211,170 |
| 2023-11-10 | 8,990.00 | 9,000.00 | 8,800.00 | 8,900.00 | 8,127.16 | 53,394 |
| 2023-11-09 | 9,060.00 | 9,060.00 | 8,900.00 | 9,000.00 | 8,218.48 | 49,122 |
| 2023-11-08 | 9,080.00 | 9,140.00 | 9,040.00 | 9,060.00 | 8,273.27 | 43,795 |
| 2023-11-07 | 9,090.00 | 9,170.00 | 9,010.00 | 9,090.00 | 8,300.66 | 66,199 |
| 2023-11-06 | 9,160.00 | 9,160.00 | 9,010.00 | 9,090.00 | 8,300.66 | 67,531 |
| 2023-11-03 | 8,990.00 | 9,090.00 | 8,930.00 | 9,070.00 | 8,282.40 | 45,073 |
| 2023-11-02 | 8,800.00 | 9,020.00 | 8,800.00 | 8,900.00 | 8,127.16 | 70,202 |
| 2023-11-01 | 8,770.00 | 8,960.00 | 8,720.00 | 8,780.00 | 8,017.58 | 36,943 |
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.