DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 8,960.00 | 8,990.00 | 8,740.00 | 8,770.00 | 8,008.45 | 39,163 |
| 2023-10-30 | 8,910.00 | 9,010.00 | 8,870.00 | 8,950.00 | 8,172.82 | 47,671 |
| 2023-10-27 | 9,000.00 | 9,080.00 | 8,870.00 | 9,010.00 | 8,227.61 | 34,227 |
| 2023-10-26 | 9,120.00 | 9,240.00 | 8,830.00 | 9,000.00 | 8,218.48 | 87,847 |
| 2023-10-25 | 9,350.00 | 9,420.00 | 9,280.00 | 9,290.00 | 8,483.30 | 20,517 |
| 2023-10-24 | 9,320.00 | 9,320.00 | 9,050.00 | 9,290.00 | 8,483.30 | 30,621 |
| 2023-10-23 | 9,260.00 | 9,370.00 | 9,160.00 | 9,230.00 | 8,428.51 | 42,157 |
| 2023-10-20 | 9,240.00 | 9,400.00 | 9,030.00 | 9,370.00 | 8,556.35 | 48,336 |
| 2023-10-19 | 9,620.00 | 9,620.00 | 9,320.00 | 9,390.00 | 8,574.61 | 50,628 |
| 2023-10-18 | 9,700.00 | 9,730.00 | 9,600.00 | 9,700.00 | 8,857.69 | 31,757 |
| 2023-10-17 | 9,850.00 | 9,920.00 | 9,640.00 | 9,720.00 | 8,875.96 | 67,567 |
| 2023-10-16 | 9,870.00 | 9,900.00 | 9,600.00 | 9,840.00 | 8,985.54 | 36,888 |
| 2023-10-13 | 9,970.00 | 9,970.00 | 9,840.00 | 9,920.00 | 9,058.59 | 28,387 |
| 2023-10-12 | 9,880.00 | 9,990.00 | 9,860.00 | 9,970.00 | 9,104.25 | 25,632 |
| 2023-10-11 | 9,730.00 | 9,950.00 | 9,720.00 | 9,880.00 | 9,022.06 | 20,187 |
| 2023-10-10 | 9,700.00 | 10,380.00 | 9,660.00 | 9,710.00 | 8,866.82 | 33,780 |
| 2023-10-06 | 9,430.00 | 9,700.00 | 9,430.00 | 9,690.00 | 8,848.56 | 30,284 |
| 2023-10-05 | 9,500.00 | 9,600.00 | 9,390.00 | 9,500.00 | 8,675.06 | 38,709 |
| 2023-10-04 | 9,910.00 | 9,910.00 | 9,360.00 | 9,500.00 | 8,675.06 | 85,201 |
| 2023-09-27 | 9,850.00 | 9,980.00 | 9,810.00 | 9,950.00 | 9,085.98 | 15,631 |
| 2023-09-26 | 9,940.00 | 10,050.00 | 9,800.00 | 9,880.00 | 9,022.06 | 35,673 |
| 2023-09-25 | 10,000.00 | 10,010.00 | 9,840.00 | 9,940.00 | 9,076.85 | 32,452 |
| 2023-09-22 | 9,910.00 | 10,070.00 | 9,900.00 | 9,970.00 | 9,104.25 | 44,085 |
| 2023-09-21 | 10,290.00 | 10,290.00 | 10,010.00 | 10,010.00 | 9,140.77 | 70,206 |
| 2023-09-20 | 10,340.00 | 10,340.00 | 10,210.00 | 10,320.00 | 9,423.85 | 36,253 |
| 2023-09-19 | 10,410.00 | 10,460.00 | 10,230.00 | 10,340.00 | 9,442.12 | 76,879 |
| 2023-09-18 | 10,500.00 | 10,600.00 | 10,380.00 | 10,400.00 | 9,496.91 | 44,492 |
| 2023-09-15 | 10,460.00 | 10,520.00 | 10,430.00 | 10,500.00 | 9,588.22 | 36,343 |
| 2023-09-14 | 10,390.00 | 10,470.00 | 10,340.00 | 10,430.00 | 9,524.30 | 29,638 |
| 2023-09-13 | 10,600.00 | 10,600.00 | 10,300.00 | 10,390.00 | 9,487.78 | 77,364 |
| 2023-09-12 | 10,690.00 | 10,740.00 | 10,540.00 | 10,570.00 | 9,652.15 | 41,115 |
| 2023-09-11 | 10,610.00 | 10,750.00 | 10,580.00 | 10,690.00 | 9,761.73 | 65,479 |
| 2023-09-08 | 10,520.00 | 10,580.00 | 10,440.00 | 10,570.00 | 9,652.15 | 36,281 |
| 2023-09-07 | 10,580.00 | 10,600.00 | 10,450.00 | 10,540.00 | 9,624.75 | 67,656 |
| 2023-09-06 | 10,640.00 | 10,700.00 | 10,520.00 | 10,580.00 | 9,661.28 | 55,676 |
| 2023-09-05 | 10,700.00 | 10,750.00 | 10,610.00 | 10,670.00 | 9,743.46 | 50,961 |
| 2023-09-04 | 10,700.00 | 10,730.00 | 10,580.00 | 10,700.00 | 9,770.86 | 45,359 |
| 2023-09-01 | 10,590.00 | 10,700.00 | 10,550.00 | 10,620.00 | 9,697.80 | 70,310 |
| 2023-08-31 | 10,840.00 | 10,840.00 | 10,500.00 | 10,590.00 | 9,670.41 | 156,344 |
| 2023-08-30 | 10,840.00 | 10,880.00 | 10,750.00 | 10,810.00 | 9,871.30 | 85,584 |
| 2023-08-29 | 10,860.00 | 10,860.00 | 10,760.00 | 10,830.00 | 9,889.57 | 58,612 |
| 2023-08-28 | 10,610.00 | 10,810.00 | 10,600.00 | 10,810.00 | 9,871.30 | 70,153 |
| 2023-08-25 | 10,660.00 | 10,720.00 | 10,550.00 | 10,630.00 | 9,706.94 | 98,581 |
| 2023-08-24 | 10,750.00 | 10,850.00 | 10,690.00 | 10,770.00 | 9,834.78 | 79,741 |
| 2023-08-23 | 10,740.00 | 10,800.00 | 10,620.00 | 10,750.00 | 9,816.51 | 84,088 |
| 2023-08-22 | 10,820.00 | 10,850.00 | 10,650.00 | 10,740.00 | 9,807.38 | 98,491 |
| 2023-08-21 | 10,860.00 | 10,890.00 | 10,670.00 | 10,780.00 | 9,843.91 | 101,579 |
| 2023-08-18 | 10,890.00 | 10,920.00 | 10,680.00 | 10,800.00 | 9,862.17 | 124,337 |
| 2023-08-17 | 11,010.00 | 11,080.00 | 10,780.00 | 10,940.00 | 9,990.02 | 126,800 |
| 2023-08-16 | 11,360.00 | 11,440.00 | 11,080.00 | 11,100.00 | 10,136.12 | 135,777 |
| 2023-08-14 | 11,540.00 | 11,640.00 | 11,360.00 | 11,480.00 | 10,483.12 | 109,390 |
| 2023-08-11 | 11,390.00 | 11,600.00 | 11,260.00 | 11,580.00 | 10,574.44 | 98,369 |
| 2023-08-10 | 11,480.00 | 11,550.00 | 11,330.00 | 11,390.00 | 10,400.94 | 101,712 |
| 2023-08-09 | 11,750.00 | 11,750.00 | 11,370.00 | 11,550.00 | 10,547.05 | 129,116 |
| 2023-08-08 | 11,500.00 | 11,900.00 | 11,350.00 | 11,690.00 | 10,674.89 | 278,469 |
| 2023-08-07 | 11,480.00 | 11,480.00 | 11,220.00 | 11,380.00 | 10,391.81 | 85,038 |
| 2023-08-04 | 11,260.00 | 11,530.00 | 11,200.00 | 11,480.00 | 10,483.12 | 92,687 |
| 2023-08-03 | 11,550.00 | 11,580.00 | 11,040.00 | 11,280.00 | 10,300.49 | 193,992 |
| 2023-08-02 | 11,880.00 | 12,060.00 | 11,500.00 | 11,580.00 | 10,574.44 | 142,369 |
| 2023-08-01 | 12,070.00 | 12,100.00 | 11,640.00 | 11,890.00 | 10,857.52 | 225,037 |
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.