DK-Lok Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12,050.00	12,600.00	11,520.00	11,890.00	10,857.52	401,711
2023-07-28	10,970.00	11,840.00	10,970.00	11,530.00	10,528.78	400,864
2023-07-27	11,230.00	11,340.00	10,950.00	10,980.00	10,026.54	127,756
2023-07-26	11,900.00	11,900.00	10,820.00	11,230.00	10,254.83	242,544
2023-07-25	11,250.00	12,370.00	11,250.00	11,860.00	10,830.13	552,549
2023-07-24	11,610.00	11,610.00	11,210.00	11,280.00	10,300.49	105,212
2023-07-21	11,510.00	11,640.00	11,480.00	11,550.00	10,547.05	61,925
2023-07-20	11,730.00	11,770.00	11,510.00	11,610.00	10,601.84	109,088
2023-07-19	12,020.00	12,070.00	11,740.00	11,770.00	10,747.94	146,165
2023-07-18	12,100.00	12,520.00	11,970.00	12,020.00	10,976.23	300,598
2023-07-17	12,250.00	12,250.00	11,780.00	12,020.00	10,976.23	187,960
2023-07-14	11,980.00	12,100.00	11,780.00	11,990.00	10,948.84	95,408
2023-07-13	12,330.00	12,330.00	11,830.00	11,940.00	10,903.18	154,549
2023-07-12	12,200.00	12,670.00	12,060.00	12,150.00	11,094.94	270,349
2023-07-11	11,800.00	12,150.00	11,780.00	12,130.00	11,076.68	126,586
2023-07-10	11,710.00	11,920.00	11,630.00	11,740.00	10,720.55	81,297
2023-07-07	11,940.00	12,050.00	11,510.00	11,770.00	10,747.94	141,267
2023-07-06	11,940.00	12,200.00	11,910.00	12,000.00	10,957.97	278,620
2023-07-05	12,220.00	12,300.00	11,930.00	12,000.00	10,957.97	173,643
2023-07-04	11,650.00	12,290.00	11,600.00	12,180.00	11,122.34	490,708
2023-07-03	11,690.00	11,690.00	11,400.00	11,620.00	10,610.97	166,077
2023-06-30	11,410.00	11,630.00	11,350.00	11,580.00	10,574.44	134,663
2023-06-29	11,420.00	11,500.00	11,280.00	11,450.00	10,455.73	142,309
2023-06-28	11,260.00	11,450.00	11,170.00	11,410.00	10,419.20	137,015
2023-06-27	11,100.00	11,320.00	11,060.00	11,260.00	10,282.23	114,723
2023-06-26	11,010.00	11,230.00	10,960.00	11,100.00	10,136.12	94,626
2023-06-23	11,100.00	11,140.00	10,930.00	10,990.00	10,035.67	70,867
2023-06-22	11,070.00	11,110.00	10,950.00	11,100.00	10,136.12	116,298
2023-06-21	11,100.00	11,230.00	11,070.00	11,100.00	10,136.12	123,952
2023-06-20	11,110.00	11,220.00	11,060.00	11,100.00	10,136.12	72,993
2023-06-19	11,020.00	11,170.00	11,000.00	11,110.00	10,145.25	110,332
2023-06-16	10,720.00	11,060.00	10,720.00	11,010.00	10,053.94	149,784
2023-06-15	10,710.00	10,780.00	10,610.00	10,710.00	9,779.99	62,193
2023-06-14	10,880.00	10,920.00	10,680.00	10,700.00	9,770.86	96,734
2023-06-13	10,940.00	10,980.00	10,840.00	10,900.00	9,953.49	77,652
2023-06-12	10,980.00	10,980.00	10,750.00	10,920.00	9,971.75	68,762
2023-06-09	11,120.00	11,130.00	10,910.00	10,920.00	9,971.75	131,040
2023-06-08	10,990.00	11,220.00	10,920.00	11,020.00	10,063.07	474,737
2023-06-07	10,780.00	10,850.00	10,720.00	10,740.00	9,807.38	79,154
2023-06-05	10,670.00	10,930.00	10,640.00	10,790.00	9,853.04	127,759
2023-06-02	10,420.00	10,650.00	10,420.00	10,640.00	9,716.07	109,702
2023-06-01	10,540.00	10,540.00	10,320.00	10,410.00	9,506.04	183,998
2023-05-31	10,750.00	10,850.00	10,470.00	10,470.00	9,560.83	284,631
2023-05-30	10,810.00	10,910.00	10,760.00	10,900.00	9,953.49	74,606
2023-05-26	11,130.00	11,180.00	10,700.00	10,750.00	9,816.51	218,962
2023-05-25	11,020.00	11,200.00	10,930.00	11,140.00	10,172.65	173,908
2023-05-24	11,120.00	11,190.00	10,960.00	10,960.00	10,008.28	174,325
2023-05-23	11,300.00	11,310.00	11,030.00	11,130.00	10,163.52	116,204
2023-05-22	11,440.00	11,760.00	11,120.00	11,250.00	10,273.10	408,614
2023-05-19	10,890.00	11,120.00	10,890.00	11,080.00	10,117.86	90,048
2023-05-18	11,030.00	11,060.00	10,820.00	10,920.00	9,971.75	115,118
2023-05-17	10,740.00	11,050.00	10,620.00	11,000.00	10,044.81	137,097
2023-05-16	10,900.00	11,000.00	10,540.00	10,750.00	9,816.51	182,279
2023-05-15	11,100.00	11,100.00	10,830.00	10,960.00	10,008.28	73,832
2023-05-12	10,920.00	11,600.00	10,850.00	11,060.00	10,099.60	197,402
2023-05-11	10,890.00	11,010.00	10,850.00	10,920.00	9,971.75	20,817
2023-05-10	10,980.00	10,990.00	10,800.00	10,880.00	9,935.23	52,023
2023-05-09	10,950.00	11,140.00	10,950.00	10,960.00	10,008.28	75,929
2023-05-08	10,680.00	10,940.00	10,670.00	10,910.00	9,962.62	62,325
2023-05-04	10,640.00	10,780.00	10,620.00	10,680.00	9,752.59	29,055

← NewerPage 14 of 21 · 1,223 trading daysOlder →

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.