DK-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	11,880.00	12,100.00	11,660.00	11,900.00	10,866.65	52,587
2023-02-03	11,940.00	11,940.00	11,700.00	11,900.00	10,866.65	58,450
2023-02-02	12,060.00	12,100.00	11,880.00	11,970.00	10,930.58	75,884
2023-02-01	12,220.00	12,250.00	11,860.00	12,010.00	10,967.10	139,234
2023-01-31	11,580.00	12,210.00	11,540.00	12,080.00	11,031.02	220,385
2023-01-30	11,820.00	11,850.00	11,490.00	11,590.00	10,583.57	72,778
2023-01-27	11,600.00	11,820.00	11,540.00	11,800.00	10,775.34	71,388
2023-01-26	11,500.00	11,800.00	11,440.00	11,560.00	10,556.18	77,195
2023-01-25	11,770.00	11,790.00	11,450.00	11,530.00	10,528.78	69,523
2023-01-20	11,400.00	11,600.00	11,200.00	11,600.00	10,592.70	70,259
2023-01-19	11,200.00	11,450.00	11,000.00	11,400.00	10,410.07	64,239
2023-01-18	11,200.00	11,250.00	10,900.00	11,200.00	10,227.44	104,242
2023-01-17	11,250.00	11,400.00	11,150.00	11,150.00	10,181.78	32,740
2023-01-16	11,400.00	11,550.00	11,300.00	11,300.00	10,318.76	60,287
2023-01-13	11,600.00	11,600.00	11,250.00	11,450.00	10,455.73	52,509
2023-01-12	11,000.00	11,550.00	11,000.00	11,450.00	10,455.73	148,599
2023-01-11	11,150.00	11,200.00	11,000.00	11,000.00	10,044.81	45,173
2023-01-10	10,850.00	11,200.00	10,750.00	11,050.00	10,090.46	79,103
2023-01-09	10,850.00	11,000.00	10,750.00	10,850.00	9,907.83	45,439
2023-01-06	10,350.00	10,750.00	10,350.00	10,750.00	9,816.51	38,594
2023-01-05	10,950.00	10,950.00	10,400.00	10,650.00	9,725.20	139,036
2023-01-04	11,050.00	11,150.00	10,650.00	10,900.00	9,953.49	139,478
2023-01-03	10,950.00	11,200.00	10,600.00	11,200.00	10,227.44	90,005
2023-01-02	11,550.00	11,550.00	10,950.00	11,150.00	10,181.78	65,951
2022-12-29	11,350.00	11,450.00	10,900.00	11,250.00	10,273.10	77,060
2022-12-28	11,300.00	11,500.00	11,150.00	11,350.00	10,364.41	45,522
2022-12-27	11,200.00	11,500.00	11,150.00	11,350.00	10,181.78	64,739
2022-12-26	11,250.00	11,600.00	11,050.00	11,250.00	10,092.07	79,133
2022-12-23	11,200.00	11,300.00	10,750.00	11,300.00	10,136.93	217,695
2022-12-22	11,350.00	11,500.00	11,150.00	11,400.00	10,226.63	111,480
2022-12-21	11,900.00	11,900.00	11,250.00	11,350.00	10,181.78	152,353
2022-12-20	12,100.00	12,150.00	11,600.00	11,700.00	10,495.76	157,166
2022-12-19	12,550.00	12,550.00	12,050.00	12,150.00	10,899.44	294,537
2022-12-16	12,050.00	12,600.00	12,050.00	12,550.00	11,258.27	71,834
2022-12-15	12,400.00	12,600.00	12,300.00	12,400.00	11,123.71	63,622
2022-12-14	12,300.00	12,400.00	12,100.00	12,400.00	11,123.71	53,857
2022-12-13	12,150.00	12,500.00	12,100.00	12,200.00	10,944.29	79,408
2022-12-12	12,050.00	12,250.00	11,950.00	12,250.00	10,989.15	45,037
2022-12-09	12,350.00	12,350.00	11,750.00	12,100.00	10,854.59	81,714
2022-12-08	12,400.00	12,550.00	12,000.00	12,250.00	10,989.15	98,934
2022-12-07	12,350.00	12,750.00	12,250.00	12,450.00	11,168.56	100,871
2022-12-06	12,200.00	13,100.00	12,100.00	12,500.00	11,213.41	164,389
2022-12-05	12,700.00	12,850.00	12,250.00	12,350.00	11,078.85	106,733
2022-12-02	13,100.00	13,100.00	12,500.00	12,800.00	11,482.54	233,811
2022-12-01	13,450.00	13,700.00	12,900.00	13,150.00	11,796.51	262,030
2022-11-30	13,300.00	13,600.00	13,050.00	13,400.00	12,020.78	130,356
2022-11-29	13,600.00	13,750.00	13,300.00	13,450.00	12,065.63	128,060
2022-11-28	14,050.00	14,250.00	13,500.00	13,650.00	12,245.05	370,282
2022-11-25	12,750.00	13,950.00	12,650.00	13,800.00	12,379.61	689,294
2022-11-24	12,750.00	12,800.00	12,450.00	12,700.00	11,392.83	111,814
2022-11-23	12,550.00	12,650.00	12,400.00	12,650.00	11,347.98	101,371
2022-11-22	12,100.00	12,550.00	12,100.00	12,550.00	11,258.27	130,552
2022-11-21	12,450.00	12,550.00	12,000.00	12,250.00	10,989.15	186,578
2022-11-18	12,750.00	12,850.00	12,350.00	12,600.00	11,303.12	228,261
2022-11-17	13,600.00	13,650.00	12,600.00	12,850.00	11,527.39	965,015
2022-11-16	12,100.00	13,800.00	11,800.00	13,200.00	11,841.37	1,741,704
2022-11-15	11,800.00	12,100.00	11,550.00	12,050.00	10,809.73	179,122
2022-11-14	12,050.00	12,050.00	11,700.00	11,750.00	10,540.61	66,886
2022-11-11	12,200.00	12,200.00	11,800.00	12,000.00	10,764.88	112,847
2022-11-10	12,100.00	12,200.00	11,850.00	11,950.00	10,720.02	68,006

← NewerPage 16 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.