DK-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	12,000.00	12,200.00	11,850.00	12,000.00	10,764.88	68,812
2022-11-08	12,150.00	12,150.00	11,700.00	12,000.00	10,764.88	128,566
2022-11-07	12,400.00	12,400.00	12,000.00	12,150.00	10,899.44	113,841
2022-11-04	12,650.00	12,800.00	12,250.00	12,500.00	11,213.41	219,503
2022-11-03	11,800.00	12,400.00	11,550.00	12,400.00	11,123.71	161,756
2022-11-02	11,950.00	12,250.00	11,800.00	11,950.00	10,720.02	177,926
2022-11-01	12,000.00	13,000.00	11,200.00	11,850.00	10,630.32	1,179,294
2022-10-31	11,900.00	12,250.00	11,400.00	11,850.00	10,630.32	276,287
2022-10-28	11,450.00	11,600.00	11,400.00	11,600.00	10,406.05	62,364
2022-10-27	11,000.00	11,500.00	10,950.00	11,500.00	10,316.34	117,064
2022-10-26	11,000.00	11,100.00	10,850.00	11,000.00	9,867.80	26,568
2022-10-25	11,200.00	11,200.00	10,750.00	11,000.00	9,867.80	39,335
2022-10-24	10,950.00	11,100.00	10,850.00	11,050.00	9,912.66	25,276
2022-10-21	10,700.00	11,000.00	10,650.00	10,850.00	9,733.24	21,630
2022-10-20	11,200.00	11,200.00	10,800.00	10,850.00	9,733.24	29,544
2022-10-19	11,200.00	11,400.00	11,050.00	11,250.00	10,092.07	43,983
2022-10-18	11,000.00	11,350.00	10,700.00	11,300.00	10,136.93	100,556
2022-10-17	10,500.00	10,900.00	10,400.00	10,900.00	9,778.10	52,882
2022-10-14	11,000.00	11,000.00	10,550.00	10,650.00	9,553.83	51,364
2022-10-13	11,000.00	11,000.00	10,550.00	10,600.00	9,508.98	44,385
2022-10-12	10,850.00	11,050.00	10,650.00	11,050.00	9,912.66	61,145
2022-10-11	10,850.00	11,100.00	10,600.00	10,950.00	9,822.95	62,220
2022-10-07	11,200.00	11,400.00	10,850.00	11,100.00	9,957.51	125,993
2022-10-06	10,750.00	11,300.00	10,750.00	11,200.00	10,047.22	102,342
2022-10-05	10,950.00	11,000.00	10,450.00	10,750.00	9,643.54	123,850
2022-10-04	10,300.00	10,800.00	10,250.00	10,800.00	9,688.39	194,328
2022-09-30	9,100.00	10,400.00	9,020.00	10,250.00	9,195.00	309,647
2022-09-29	9,220.00	9,520.00	9,120.00	9,120.00	8,181.31	64,566
2022-09-28	9,240.00	9,480.00	8,970.00	9,160.00	8,217.19	45,753
2022-09-27	9,210.00	9,520.00	9,160.00	9,340.00	8,378.66	73,948
2022-09-26	9,710.00	9,780.00	9,220.00	9,360.00	8,396.60	79,404
2022-09-23	10,200.00	10,200.00	9,710.00	9,820.00	8,809.26	45,977
2022-09-22	9,900.00	10,200.00	9,820.00	10,200.00	9,150.15	42,706
2022-09-21	10,150.00	10,300.00	10,000.00	10,000.00	8,970.73	38,921
2022-09-20	9,950.00	10,200.00	9,860.00	10,200.00	9,150.15	55,350
2022-09-19	10,350.00	10,350.00	9,820.00	9,830.00	8,818.23	101,825
2022-09-16	10,450.00	11,100.00	10,200.00	10,200.00	9,150.15	131,665
2022-09-15	10,500.00	10,750.00	10,450.00	10,550.00	9,464.12	61,250
2022-09-14	10,450.00	10,600.00	10,350.00	10,450.00	9,374.41	62,302
2022-09-13	11,000.00	11,000.00	10,450.00	10,750.00	9,643.54	115,440
2022-09-08	11,300.00	11,350.00	10,750.00	10,800.00	9,688.39	140,064
2022-09-07	11,600.00	11,700.00	11,150.00	11,250.00	10,092.07	157,896
2022-09-06	10,800.00	12,500.00	10,800.00	11,600.00	10,406.05	632,286
2022-09-05	11,000.00	11,200.00	10,750.00	10,900.00	9,778.10	85,091
2022-09-02	11,050.00	11,350.00	10,900.00	11,200.00	10,047.22	131,986
2022-09-01	11,650.00	12,150.00	11,050.00	11,050.00	9,912.66	236,400
2022-08-31	11,550.00	11,800.00	11,300.00	11,550.00	10,361.20	128,063
2022-08-30	11,250.00	11,700.00	11,250.00	11,650.00	10,450.90	132,760
2022-08-29	11,000.00	11,300.00	10,850.00	11,200.00	10,047.22	97,830
2022-08-26	11,650.00	11,700.00	11,300.00	11,500.00	10,316.34	99,295
2022-08-25	11,850.00	11,850.00	11,450.00	11,550.00	10,361.20	79,739
2022-08-24	11,750.00	11,900.00	11,350.00	11,800.00	10,585.46	140,177
2022-08-23	11,200.00	11,850.00	10,950.00	11,650.00	10,450.90	192,129
2022-08-22	11,400.00	11,500.00	11,000.00	11,300.00	10,136.93	105,044
2022-08-19	11,600.00	12,000.00	11,450.00	11,500.00	10,316.34	178,698
2022-08-18	10,900.00	11,900.00	10,750.00	11,750.00	10,540.61	313,926
2022-08-17	11,600.00	11,650.00	10,900.00	11,050.00	9,912.66	189,792
2022-08-16	11,650.00	12,350.00	11,450.00	11,500.00	10,316.34	354,264
2022-08-12	12,200.00	12,550.00	11,250.00	11,400.00	10,226.63	502,378
2022-08-11	11,900.00	12,250.00	11,500.00	12,200.00	10,944.29	376,365

← NewerPage 17 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.