DK-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	11,600.00	11,750.00	11,400.00	11,550.00	10,361.20	31,118
2022-05-13	11,650.00	11,650.00	11,400.00	11,500.00	10,316.34	24,376
2022-05-12	11,450.00	12,000.00	11,350.00	11,450.00	10,271.49	37,383
2022-05-11	11,500.00	11,750.00	11,450.00	11,550.00	10,361.20	13,115
2022-05-10	11,500.00	11,700.00	11,050.00	11,650.00	10,450.90	47,266
2022-05-09	12,000.00	12,100.00	11,500.00	11,650.00	10,450.90	54,985
2022-05-06	11,900.00	12,300.00	11,600.00	12,000.00	10,764.88	22,798
2022-05-04	12,250.00	12,350.00	11,950.00	12,000.00	10,764.88	33,388
2022-05-03	11,800.00	12,300.00	11,800.00	12,150.00	10,899.44	48,455
2022-05-02	12,050.00	12,100.00	11,800.00	12,000.00	10,764.88	29,548
2022-04-29	12,150.00	12,600.00	11,950.00	12,100.00	10,854.59	88,980
2022-04-28	11,900.00	12,300.00	11,750.00	12,250.00	10,989.15	34,780
2022-04-27	11,750.00	11,950.00	11,600.00	11,950.00	10,720.02	19,687
2022-04-26	12,000.00	12,100.00	11,800.00	11,950.00	10,720.02	27,654
2022-04-25	12,250.00	12,350.00	11,850.00	12,000.00	10,764.88	100,269
2022-04-22	12,900.00	12,950.00	12,400.00	12,550.00	11,258.27	50,969
2022-04-21	12,900.00	12,950.00	12,700.00	12,950.00	11,617.10	41,341
2022-04-20	12,800.00	13,150.00	12,600.00	12,900.00	11,572.24	63,794
2022-04-19	12,750.00	13,000.00	12,550.00	12,800.00	11,482.54	55,636
2022-04-18	12,900.00	13,050.00	12,650.00	12,750.00	11,437.68	47,891
2022-04-15	12,800.00	13,050.00	12,700.00	12,900.00	11,572.24	64,417
2022-04-14	12,850.00	13,200.00	12,550.00	13,150.00	11,796.51	170,847
2022-04-13	12,000.00	12,850.00	12,000.00	12,800.00	11,482.54	203,698
2022-04-12	12,200.00	12,250.00	11,800.00	11,950.00	10,720.02	85,943
2022-04-11	12,450.00	12,500.00	12,150.00	12,250.00	10,989.15	65,793
2022-04-08	12,750.00	12,950.00	12,400.00	12,650.00	11,347.98	162,223
2022-04-07	12,100.00	12,900.00	11,900.00	12,850.00	11,527.39	268,110
2022-04-06	11,550.00	12,150.00	11,350.00	12,150.00	10,899.44	252,552
2022-04-05	11,650.00	11,650.00	11,200.00	11,350.00	10,181.78	32,817
2022-04-04	11,250.00	11,500.00	11,200.00	11,400.00	10,226.63	72,857
2022-04-01	11,150.00	11,250.00	11,000.00	11,100.00	9,957.51	35,929
2022-03-31	11,050.00	11,300.00	10,950.00	11,150.00	10,002.37	36,561
2022-03-30	10,950.00	11,000.00	10,750.00	11,000.00	9,867.80	37,532
2022-03-29	11,000.00	11,050.00	10,800.00	10,900.00	9,778.10	36,548
2022-03-28	11,100.00	11,100.00	10,750.00	11,000.00	9,867.80	38,072
2022-03-25	11,100.00	11,250.00	11,000.00	11,100.00	9,957.51	24,579
2022-03-24	11,400.00	11,400.00	11,050.00	11,200.00	10,047.22	38,443
2022-03-23	11,200.00	11,550.00	11,150.00	11,400.00	10,226.63	40,001
2022-03-22	11,000.00	11,250.00	10,900.00	11,200.00	10,047.22	31,940
2022-03-21	11,000.00	11,150.00	10,950.00	11,000.00	9,867.80	37,344
2022-03-18	10,900.00	11,100.00	10,850.00	11,100.00	9,957.51	26,515
2022-03-17	11,000.00	11,100.00	10,850.00	10,900.00	9,778.10	30,110
2022-03-16	11,100.00	11,100.00	10,800.00	10,900.00	9,778.10	60,835
2022-03-15	11,400.00	11,450.00	10,900.00	10,950.00	9,822.95	50,631
2022-03-14	11,600.00	11,750.00	11,150.00	11,450.00	10,271.49	65,496
2022-03-11	10,900.00	11,600.00	10,800.00	11,400.00	10,226.63	108,665
2022-03-10	11,250.00	11,250.00	10,750.00	10,800.00	9,688.39	28,748
2022-03-08	11,050.00	11,200.00	10,800.00	11,000.00	9,867.80	64,700
2022-03-07	11,700.00	11,700.00	11,000.00	11,150.00	10,002.37	80,433
2022-03-04	11,700.00	11,800.00	11,550.00	11,750.00	10,540.61	30,049
2022-03-03	11,700.00	11,750.00	11,600.00	11,700.00	10,495.76	31,503
2022-03-02	11,750.00	11,900.00	11,600.00	11,700.00	10,495.76	92,965
2022-02-28	11,150.00	11,750.00	11,150.00	11,750.00	10,540.61	156,651
2022-02-25	11,150.00	11,250.00	10,850.00	11,250.00	10,092.07	60,398
2022-02-24	11,100.00	11,400.00	10,950.00	11,000.00	9,867.80	88,465
2022-02-23	10,600.00	11,250.00	10,600.00	11,200.00	10,047.22	79,207
2022-02-22	10,400.00	10,750.00	10,400.00	10,650.00	9,553.83	51,939
2022-02-21	10,300.00	10,650.00	10,250.00	10,650.00	9,553.83	28,623
2022-02-18	10,100.00	10,750.00	9,980.00	10,450.00	9,374.41	52,160
2022-02-17	10,050.00	10,350.00	9,940.00	10,100.00	9,060.44	101,218

← NewerPage 19 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.