DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 10,800.00 | 11,800.00 | 10,650.00 | 11,650.00 | 10,450.90 | 515,080 |
| 2022-08-09 | 10,300.00 | 10,850.00 | 10,300.00 | 10,750.00 | 9,643.54 | 90,733 |
| 2022-08-08 | 10,200.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,239.85 | 31,574 |
| 2022-08-05 | 10,400.00 | 10,450.00 | 10,200.00 | 10,300.00 | 9,239.85 | 23,216 |
| 2022-08-04 | 10,300.00 | 10,400.00 | 10,150.00 | 10,350.00 | 9,284.71 | 37,667 |
| 2022-08-03 | 10,100.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,239.85 | 38,829 |
| 2022-08-02 | 10,150.00 | 10,200.00 | 9,970.00 | 10,100.00 | 9,060.44 | 60,030 |
| 2022-08-01 | 9,940.00 | 10,200.00 | 9,900.00 | 10,150.00 | 9,105.29 | 69,344 |
| 2022-07-29 | 9,900.00 | 9,910.00 | 9,750.00 | 9,910.00 | 8,890.00 | 41,751 |
| 2022-07-28 | 9,880.00 | 9,940.00 | 9,730.00 | 9,730.00 | 8,728.52 | 41,963 |
| 2022-07-27 | 9,700.00 | 9,830.00 | 9,700.00 | 9,780.00 | 8,773.38 | 20,190 |
| 2022-07-26 | 9,800.00 | 9,810.00 | 9,690.00 | 9,750.00 | 8,746.46 | 14,011 |
| 2022-07-25 | 9,700.00 | 9,870.00 | 9,670.00 | 9,750.00 | 8,746.46 | 25,003 |
| 2022-07-22 | 9,660.00 | 9,740.00 | 9,600.00 | 9,690.00 | 8,692.64 | 20,408 |
| 2022-07-21 | 9,790.00 | 9,840.00 | 9,620.00 | 9,700.00 | 8,701.61 | 24,208 |
| 2022-07-20 | 9,570.00 | 9,740.00 | 9,540.00 | 9,700.00 | 8,701.61 | 56,886 |
| 2022-07-19 | 9,300.00 | 9,490.00 | 9,300.00 | 9,400.00 | 8,432.49 | 28,043 |
| 2022-07-18 | 9,130.00 | 9,490.00 | 9,130.00 | 9,400.00 | 8,432.49 | 47,084 |
| 2022-07-15 | 9,050.00 | 9,140.00 | 8,860.00 | 9,130.00 | 8,190.28 | 29,673 |
| 2022-07-14 | 8,960.00 | 9,130.00 | 8,890.00 | 9,110.00 | 8,172.34 | 16,620 |
| 2022-07-13 | 9,000.00 | 9,110.00 | 8,810.00 | 9,000.00 | 8,073.66 | 19,697 |
| 2022-07-12 | 9,200.00 | 9,250.00 | 8,950.00 | 9,050.00 | 8,118.51 | 49,771 |
| 2022-07-11 | 9,460.00 | 9,530.00 | 9,260.00 | 9,260.00 | 8,306.90 | 29,916 |
| 2022-07-08 | 9,500.00 | 9,660.00 | 9,410.00 | 9,440.00 | 8,468.37 | 53,447 |
| 2022-07-07 | 9,310.00 | 9,500.00 | 9,160.00 | 9,400.00 | 8,432.49 | 53,847 |
| 2022-07-06 | 9,820.00 | 9,990.00 | 9,190.00 | 9,290.00 | 8,333.81 | 117,570 |
| 2022-07-05 | 9,450.00 | 9,670.00 | 9,350.00 | 9,640.00 | 8,647.79 | 69,823 |
| 2022-07-04 | 9,480.00 | 9,660.00 | 9,140.00 | 9,300.00 | 8,342.78 | 161,637 |
| 2022-07-01 | 9,850.00 | 9,950.00 | 9,300.00 | 9,480.00 | 8,504.25 | 110,089 |
| 2022-06-30 | 10,500.00 | 10,550.00 | 9,800.00 | 9,900.00 | 8,881.02 | 177,827 |
| 2022-06-29 | 9,340.00 | 10,600.00 | 9,240.00 | 10,500.00 | 9,419.27 | 416,978 |
| 2022-06-28 | 9,000.00 | 9,750.00 | 8,990.00 | 9,420.00 | 8,450.43 | 313,585 |
| 2022-06-27 | 8,700.00 | 8,960.00 | 8,700.00 | 8,930.00 | 8,010.86 | 54,299 |
| 2022-06-24 | 8,400.00 | 8,700.00 | 8,390.00 | 8,610.00 | 7,723.80 | 44,289 |
| 2022-06-23 | 8,800.00 | 8,870.00 | 8,470.00 | 8,470.00 | 7,598.21 | 89,423 |
| 2022-06-22 | 9,020.00 | 9,080.00 | 8,600.00 | 8,740.00 | 7,840.42 | 97,955 |
| 2022-06-21 | 9,020.00 | 9,020.00 | 8,810.00 | 8,910.00 | 7,992.92 | 99,386 |
| 2022-06-20 | 9,110.00 | 9,110.00 | 8,600.00 | 9,020.00 | 8,091.60 | 108,432 |
| 2022-06-17 | 9,050.00 | 9,330.00 | 8,830.00 | 9,030.00 | 8,100.57 | 226,563 |
| 2022-06-16 | 9,650.00 | 9,900.00 | 9,230.00 | 9,420.00 | 8,450.43 | 127,566 |
| 2022-06-15 | 9,630.00 | 9,720.00 | 9,150.00 | 9,540.00 | 8,558.08 | 93,391 |
| 2022-06-14 | 9,750.00 | 10,000.00 | 9,590.00 | 9,700.00 | 8,701.61 | 159,242 |
| 2022-06-13 | 10,800.00 | 10,850.00 | 10,000.00 | 10,000.00 | 8,970.73 | 123,789 |
| 2022-06-10 | 10,900.00 | 10,950.00 | 10,700.00 | 10,850.00 | 9,733.24 | 21,144 |
| 2022-06-09 | 11,000.00 | 11,050.00 | 10,850.00 | 11,000.00 | 9,867.80 | 13,246 |
| 2022-06-08 | 10,800.00 | 11,000.00 | 10,700.00 | 11,000.00 | 9,867.80 | 46,741 |
| 2022-06-07 | 11,150.00 | 11,150.00 | 10,750.00 | 10,800.00 | 9,688.39 | 33,810 |
| 2022-06-03 | 11,050.00 | 11,100.00 | 10,950.00 | 11,000.00 | 9,867.80 | 16,880 |
| 2022-06-02 | 10,850.00 | 11,100.00 | 10,850.00 | 10,950.00 | 9,822.95 | 23,530 |
| 2022-05-31 | 11,200.00 | 11,200.00 | 10,750.00 | 10,950.00 | 9,822.95 | 118,709 |
| 2022-05-30 | 11,300.00 | 11,400.00 | 11,000.00 | 11,150.00 | 10,002.37 | 92,208 |
| 2022-05-27 | 11,700.00 | 11,700.00 | 11,200.00 | 11,300.00 | 10,136.93 | 35,808 |
| 2022-05-26 | 11,500.00 | 11,650.00 | 11,300.00 | 11,400.00 | 10,226.63 | 53,527 |
| 2022-05-25 | 11,250.00 | 11,500.00 | 11,000.00 | 11,500.00 | 10,316.34 | 35,400 |
| 2022-05-24 | 11,550.00 | 11,550.00 | 11,150.00 | 11,250.00 | 10,092.07 | 52,558 |
| 2022-05-23 | 11,650.00 | 11,800.00 | 11,250.00 | 11,600.00 | 10,406.05 | 45,622 |
| 2022-05-20 | 11,450.00 | 11,700.00 | 11,400.00 | 11,500.00 | 10,316.34 | 25,852 |
| 2022-05-19 | 11,550.00 | 11,750.00 | 11,400.00 | 11,450.00 | 10,271.49 | 35,793 |
| 2022-05-18 | 11,950.00 | 12,100.00 | 11,700.00 | 11,900.00 | 10,675.17 | 48,631 |
| 2022-05-17 | 11,050.00 | 12,150.00 | 10,900.00 | 12,000.00 | 10,764.88 | 189,126 |
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.