DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 6,650.00 | 6,660.00 | 6,410.00 | 6,540.00 | 6,540.00 | 30,765 |
| 2026-07-15 | 6,400.00 | 6,670.00 | 6,400.00 | 6,650.00 | 6,650.00 | 19,670 |
| 2026-07-14 | 6,500.00 | 6,500.00 | 6,230.00 | 6,380.00 | 6,380.00 | 79,934 |
| 2026-07-13 | 6,710.00 | 6,820.00 | 6,410.00 | 6,500.00 | 6,500.00 | 51,449 |
| 2026-07-10 | 6,410.00 | 6,730.00 | 6,410.00 | 6,670.00 | 6,670.00 | 25,518 |
| 2026-07-09 | 6,500.00 | 6,560.00 | 6,290.00 | 6,460.00 | 6,460.00 | 40,511 |
| 2026-07-08 | 6,640.00 | 6,750.00 | 6,350.00 | 6,470.00 | 6,470.00 | 58,070 |
| 2026-07-07 | 6,690.00 | 6,900.00 | 6,570.00 | 6,700.00 | 6,700.00 | 52,377 |
| 2026-07-06 | 6,960.00 | 6,980.00 | 6,730.00 | 6,860.00 | 6,860.00 | 24,843 |
| 2026-07-03 | 6,880.00 | 6,970.00 | 6,600.00 | 6,970.00 | 6,970.00 | 35,783 |
| 2026-07-02 | 7,050.00 | 7,050.00 | 6,750.00 | 6,850.00 | 6,850.00 | 51,694 |
| 2026-07-01 | 6,910.00 | 7,180.00 | 6,740.00 | 7,050.00 | 7,050.00 | 35,463 |
| 2026-06-30 | 6,960.00 | 7,090.00 | 6,760.00 | 6,900.00 | 6,900.00 | 33,995 |
| 2026-06-29 | 6,450.00 | 7,010.00 | 6,450.00 | 6,990.00 | 6,990.00 | 54,694 |
| 2026-06-26 | 6,650.00 | 6,700.00 | 6,370.00 | 6,580.00 | 6,580.00 | 90,169 |
| 2026-06-25 | 7,040.00 | 7,210.00 | 6,690.00 | 6,690.00 | 6,690.00 | 64,770 |
| 2026-06-24 | 6,580.00 | 7,120.00 | 6,500.00 | 7,040.00 | 7,040.00 | 76,521 |
| 2026-06-23 | 6,740.00 | 6,910.00 | 6,570.00 | 6,750.00 | 6,750.00 | 144,010 |
| 2026-06-22 | 7,080.00 | 7,080.00 | 6,750.00 | 6,870.00 | 6,870.00 | 60,480 |
| 2026-06-19 | 7,090.00 | 7,150.00 | 6,850.00 | 7,100.00 | 7,100.00 | 80,393 |
| 2026-06-18 | 7,440.00 | 7,440.00 | 7,030.00 | 7,150.00 | 7,150.00 | 56,999 |
| 2026-06-17 | 7,520.00 | 7,630.00 | 7,320.00 | 7,430.00 | 7,430.00 | 88,115 |
| 2026-06-16 | 7,150.00 | 7,540.00 | 7,090.00 | 7,440.00 | 7,440.00 | 83,601 |
| 2026-06-15 | 7,170.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 60,026 |
| 2026-06-12 | 6,900.00 | 7,290.00 | 6,830.00 | 7,040.00 | 7,040.00 | 64,322 |
| 2026-06-11 | 6,560.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 48,856 |
| 2026-06-10 | 6,690.00 | 6,870.00 | 6,550.00 | 6,700.00 | 6,700.00 | 59,740 |
| 2026-06-09 | 6,370.00 | 6,750.00 | 6,370.00 | 6,690.00 | 6,690.00 | 61,872 |
| 2026-06-08 | 6,460.00 | 6,780.00 | 6,210.00 | 6,400.00 | 6,400.00 | 109,307 |
| 2026-06-05 | 7,050.00 | 7,050.00 | 6,770.00 | 6,900.00 | 6,900.00 | 79,179 |
| 2026-06-04 | 6,930.00 | 7,235.00 | 6,880.00 | 7,040.00 | 7,040.00 | 63,040 |
| 2026-06-02 | 7,070.00 | 7,070.00 | 6,780.00 | 6,930.00 | 6,930.00 | 90,647 |
| 2026-06-01 | 7,450.00 | 7,480.00 | 7,020.00 | 7,090.00 | 7,090.00 | 110,013 |
| 2026-05-29 | 7,780.00 | 7,790.00 | 7,370.00 | 7,480.00 | 7,480.00 | 145,283 |
| 2026-05-28 | 8,200.00 | 8,200.00 | 7,570.00 | 7,780.00 | 7,780.00 | 107,972 |
| 2026-05-27 | 8,320.00 | 8,460.00 | 7,950.00 | 8,100.00 | 8,100.00 | 145,342 |
| 2026-05-26 | 8,750.00 | 8,840.00 | 8,300.00 | 8,400.00 | 8,400.00 | 149,620 |
| 2026-05-22 | 8,740.00 | 9,140.00 | 8,640.00 | 8,680.00 | 8,680.00 | 148,941 |
| 2026-05-21 | 8,520.00 | 8,840.00 | 8,520.00 | 8,730.00 | 8,730.00 | 90,857 |
| 2026-05-20 | 8,740.00 | 8,740.00 | 8,260.00 | 8,420.00 | 8,420.00 | 94,555 |
| 2026-05-19 | 8,890.00 | 8,980.00 | 8,500.00 | 8,740.00 | 8,740.00 | 48,472 |
| 2026-05-18 | 8,980.00 | 8,990.00 | 8,530.00 | 8,880.00 | 8,880.00 | 142,709 |
| 2026-05-15 | 9,420.00 | 9,550.00 | 8,920.00 | 9,000.00 | 9,000.00 | 180,029 |
| 2026-05-14 | 9,470.00 | 9,550.00 | 9,330.00 | 9,380.00 | 9,380.00 | 84,246 |
| 2026-05-13 | 9,710.00 | 9,850.00 | 9,460.00 | 9,500.00 | 9,500.00 | 85,624 |
| 2026-05-12 | 10,070.00 | 10,290.00 | 9,530.00 | 9,710.00 | 9,710.00 | 136,130 |
| 2026-05-11 | 10,330.00 | 10,650.00 | 9,950.00 | 10,060.00 | 10,060.00 | 144,055 |
| 2026-05-08 | 10,480.00 | 10,480.00 | 10,150.00 | 10,330.00 | 10,330.00 | 91,561 |
| 2026-05-07 | 10,530.00 | 10,600.00 | 10,260.00 | 10,480.00 | 10,480.00 | 92,867 |
| 2026-05-06 | 10,980.00 | 10,990.00 | 10,100.00 | 10,470.00 | 10,470.00 | 173,309 |
| 2026-05-04 | 10,910.00 | 10,940.00 | 10,700.00 | 10,750.00 | 10,750.00 | 144,457 |
| 2026-04-30 | 11,200.00 | 11,210.00 | 10,690.00 | 10,800.00 | 10,800.00 | 167,531 |
| 2026-04-29 | 11,300.00 | 11,300.00 | 10,940.00 | 11,160.00 | 11,160.00 | 204,703 |
| 2026-04-28 | 10,830.00 | 11,340.00 | 10,660.00 | 11,220.00 | 11,220.00 | 575,141 |
| 2026-04-27 | 10,690.00 | 11,040.00 | 10,610.00 | 10,780.00 | 10,780.00 | 214,684 |
| 2026-04-24 | 10,380.00 | 10,960.00 | 10,370.00 | 10,620.00 | 10,620.00 | 345,652 |
| 2026-04-23 | 10,750.00 | 10,760.00 | 10,240.00 | 10,380.00 | 10,380.00 | 166,376 |
| 2026-04-22 | 10,240.00 | 10,690.00 | 10,100.00 | 10,650.00 | 10,650.00 | 314,636 |
| 2026-04-21 | 10,190.00 | 10,340.00 | 10,120.00 | 10,240.00 | 10,240.00 | 105,431 |
| 2026-04-20 | 10,230.00 | 10,300.00 | 10,060.00 | 10,070.00 | 10,070.00 | 90,808 |
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.