DK-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	10,630.00	10,800.00	10,620.00	10,670.00	9,743.46	38,467
2023-05-02	10,590.00	10,840.00	10,590.00	10,740.00	9,807.38	37,509
2023-04-28	10,800.00	10,830.00	10,600.00	10,620.00	9,697.80	40,628
2023-04-27	10,730.00	10,830.00	10,670.00	10,790.00	9,853.04	38,317
2023-04-26	10,940.00	10,940.00	10,650.00	10,830.00	9,889.57	21,926
2023-04-25	10,780.00	10,860.00	10,600.00	10,820.00	9,880.44	55,208
2023-04-24	10,770.00	10,990.00	10,750.00	10,830.00	9,889.57	48,567
2023-04-21	10,840.00	10,910.00	10,600.00	10,800.00	9,862.17	54,703
2023-04-20	11,120.00	11,170.00	10,880.00	10,910.00	9,962.62	53,221
2023-04-19	10,870.00	11,220.00	10,860.00	11,180.00	10,209.18	98,905
2023-04-18	11,130.00	11,130.00	10,850.00	10,870.00	9,926.09	54,002
2023-04-17	11,190.00	11,340.00	11,090.00	11,130.00	10,163.52	73,589
2023-04-14	11,100.00	11,200.00	10,900.00	11,150.00	10,181.78	53,555
2023-04-13	11,060.00	11,060.00	10,810.00	11,040.00	10,081.33	40,916
2023-04-12	10,770.00	11,090.00	10,700.00	11,030.00	10,072.20	99,628
2023-04-11	10,810.00	10,890.00	10,580.00	10,740.00	9,807.38	121,871
2023-04-10	10,920.00	11,050.00	10,660.00	11,040.00	10,081.33	88,434
2023-04-07	11,070.00	11,090.00	10,830.00	10,960.00	10,008.28	71,986
2023-04-06	11,050.00	11,110.00	10,970.00	11,070.00	10,108.73	34,683
2023-04-05	11,340.00	11,370.00	10,950.00	11,100.00	10,136.12	123,374
2023-04-04	11,300.00	11,410.00	11,200.00	11,310.00	10,327.89	42,939
2023-04-03	11,150.00	11,300.00	11,130.00	11,240.00	10,263.97	78,107
2023-03-31	11,190.00	11,240.00	11,080.00	11,130.00	10,163.52	37,853
2023-03-30	11,150.00	11,210.00	10,990.00	11,190.00	10,218.31	44,145
2023-03-29	11,060.00	11,130.00	10,970.00	11,100.00	10,136.12	30,938
2023-03-28	10,830.00	11,160.00	10,830.00	11,060.00	10,099.60	37,752
2023-03-27	10,910.00	10,950.00	10,740.00	10,950.00	9,999.15	29,748
2023-03-24	10,830.00	10,930.00	10,710.00	10,910.00	9,962.62	23,522
2023-03-23	10,830.00	10,920.00	10,680.00	10,780.00	9,843.91	63,519
2023-03-22	11,310.00	11,340.00	10,800.00	10,920.00	9,971.75	85,449
2023-03-21	10,900.00	11,300.00	10,870.00	11,240.00	10,263.97	70,596
2023-03-20	10,950.00	11,030.00	10,830.00	10,920.00	9,971.75	51,882
2023-03-17	11,240.00	11,240.00	10,870.00	10,950.00	9,999.15	44,902
2023-03-16	11,280.00	11,280.00	10,850.00	11,000.00	10,044.81	68,978
2023-03-15	11,400.00	11,460.00	11,150.00	11,230.00	10,254.83	52,916
2023-03-14	11,600.00	11,690.00	11,130.00	11,250.00	10,273.10	60,764
2023-03-13	11,640.00	11,790.00	11,320.00	11,660.00	10,647.49	41,525
2023-03-10	11,840.00	11,840.00	11,380.00	11,640.00	10,629.23	67,263
2023-03-09	11,950.00	12,000.00	11,800.00	11,860.00	10,830.13	39,430
2023-03-08	12,080.00	12,080.00	11,800.00	11,990.00	10,948.84	65,099
2023-03-07	12,100.00	12,140.00	11,860.00	12,080.00	11,031.02	73,339
2023-03-06	12,390.00	12,400.00	12,090.00	12,160.00	11,104.08	121,925
2023-03-03	12,430.00	12,530.00	12,300.00	12,390.00	11,314.10	47,430
2023-03-02	11,970.00	12,530.00	11,970.00	12,430.00	11,350.63	146,242
2023-02-28	12,080.00	12,200.00	11,850.00	12,060.00	11,012.76	91,074
2023-02-27	11,860.00	12,190.00	11,860.00	12,140.00	11,085.81	70,719
2023-02-24	11,990.00	12,050.00	11,870.00	11,970.00	10,930.58	58,505
2023-02-23	11,680.00	11,980.00	11,670.00	11,970.00	10,930.58	109,436
2023-02-22	11,580.00	11,780.00	11,450.00	11,740.00	10,720.55	50,226
2023-02-21	11,700.00	11,800.00	11,610.00	11,730.00	10,711.42	50,890
2023-02-20	11,810.00	11,810.00	11,650.00	11,760.00	10,738.81	75,448
2023-02-17	11,660.00	11,870.00	11,650.00	11,810.00	10,784.47	68,312
2023-02-16	11,550.00	11,810.00	11,520.00	11,810.00	10,784.47	94,881
2023-02-15	11,580.00	11,580.00	11,290.00	11,520.00	10,519.65	86,134
2023-02-14	12,040.00	12,060.00	11,380.00	11,610.00	10,601.84	386,559
2023-02-13	11,840.00	12,290.00	11,680.00	12,280.00	11,213.66	178,013
2023-02-10	12,050.00	12,050.00	11,100.00	11,800.00	10,775.34	78,373
2023-02-09	11,890.00	12,010.00	11,850.00	12,000.00	10,957.97	42,410
2023-02-08	11,950.00	11,960.00	11,880.00	11,940.00	10,903.18	40,494
2023-02-07	11,850.00	11,970.00	11,840.00	11,940.00	10,903.18	66,043

← NewerPage 15 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.