DK-Lok Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,050.00	10,350.00	9,940.00	10,100.00	9,060.44	101,218
2022-02-16	9,860.00	10,100.00	9,600.00	10,050.00	9,015.59	49,689
2022-02-15	9,490.00	10,900.00	9,490.00	9,830.00	8,818.23	179,885
2022-02-14	9,710.00	9,820.00	9,480.00	9,520.00	8,540.14	41,649
2022-02-11	9,990.00	9,990.00	9,780.00	9,920.00	8,898.97	18,705
2022-02-10	9,830.00	10,000.00	9,810.00	10,000.00	8,970.73	20,012
2022-02-09	9,880.00	9,880.00	9,770.00	9,840.00	8,827.20	15,814
2022-02-08	9,790.00	9,830.00	9,630.00	9,760.00	8,755.43	15,268
2022-02-07	9,780.00	9,890.00	9,700.00	9,760.00	8,755.43	8,748
2022-02-04	9,670.00	9,860.00	9,630.00	9,780.00	8,773.38	34,670
2022-02-03	9,380.00	9,680.00	9,240.00	9,670.00	8,674.70	42,221
2022-01-28	9,100.00	9,170.00	8,890.00	9,160.00	8,217.19	28,287
2022-01-27	9,400.00	9,500.00	8,970.00	8,980.00	8,055.72	67,542
2022-01-26	9,370.00	9,580.00	9,310.00	9,500.00	8,522.20	42,791
2022-01-25	9,710.00	9,840.00	9,350.00	9,490.00	8,513.22	53,237
2022-01-24	9,900.00	9,970.00	9,690.00	9,850.00	8,836.17	59,901
2022-01-21	10,400.00	10,400.00	9,950.00	9,950.00	8,925.88	92,687
2022-01-20	10,200.00	10,350.00	10,100.00	10,350.00	9,284.71	17,261
2022-01-19	10,000.00	10,350.00	9,980.00	10,300.00	9,239.85	64,883
2022-01-18	10,600.00	10,700.00	10,200.00	10,300.00	9,239.85	48,078
2022-01-17	10,750.00	10,800.00	10,600.00	10,700.00	9,598.68	25,597
2022-01-14	10,700.00	10,800.00	10,600.00	10,750.00	9,643.54	11,582
2022-01-13	10,750.00	10,850.00	10,650.00	10,700.00	9,598.68	23,577
2022-01-12	10,700.00	10,800.00	10,500.00	10,700.00	9,598.68	23,215
2022-01-11	10,800.00	11,000.00	10,600.00	10,650.00	9,553.83	35,639
2022-01-10	11,000.00	11,000.00	10,800.00	10,850.00	9,733.24	27,196
2022-01-07	10,900.00	11,050.00	10,900.00	11,000.00	9,867.80	17,969
2022-01-06	10,700.00	11,050.00	10,700.00	10,900.00	9,778.10	38,963
2022-01-05	11,250.00	11,250.00	10,750.00	10,850.00	9,733.24	49,630
2022-01-04	11,000.00	11,200.00	10,900.00	11,200.00	10,047.22	37,936
2022-01-03	10,850.00	11,000.00	10,800.00	10,900.00	9,778.10	15,245
2021-12-30	10,950.00	10,950.00	10,750.00	10,850.00	9,733.24	30,600
2021-12-29	10,900.00	11,000.00	10,700.00	10,850.00	9,733.24	30,789
2021-12-28	10,800.00	10,950.00	10,750.00	10,900.00	9,598.68	37,073
2021-12-27	10,900.00	11,200.00	10,850.00	10,850.00	9,554.65	30,683
2021-12-24	10,750.00	11,250.00	10,750.00	10,900.00	9,598.68	51,728
2021-12-23	10,850.00	10,850.00	10,600.00	10,750.00	9,466.59	24,255
2021-12-22	10,600.00	10,700.00	10,500.00	10,650.00	9,378.53	25,503
2021-12-21	10,500.00	10,700.00	10,400.00	10,600.00	9,334.50	27,962
2021-12-20	10,800.00	10,900.00	10,500.00	10,650.00	9,378.53	26,269
2021-12-17	10,750.00	10,900.00	10,650.00	10,800.00	9,510.62	19,449
2021-12-16	10,750.00	10,950.00	10,750.00	10,850.00	9,554.65	23,001
2021-12-15	10,850.00	11,000.00	10,750.00	10,800.00	9,510.62	26,373
2021-12-14	10,900.00	11,050.00	10,750.00	10,950.00	9,642.71	37,749
2021-12-13	10,900.00	11,150.00	10,750.00	10,900.00	9,598.68	37,496
2021-12-10	10,900.00	10,950.00	10,700.00	10,900.00	9,598.68	20,470
2021-12-09	10,850.00	11,000.00	10,700.00	10,900.00	9,598.68	29,238
2021-12-08	10,800.00	11,100.00	10,700.00	10,850.00	9,554.65	46,607
2021-12-07	10,900.00	10,900.00	10,700.00	10,800.00	9,510.62	25,279
2021-12-06	11,100.00	11,100.00	10,650.00	10,800.00	9,510.62	41,415
2021-12-03	11,050.00	11,100.00	10,900.00	11,000.00	9,686.74	13,501
2021-12-02	10,600.00	11,100.00	10,450.00	11,050.00	9,730.77	34,597
2021-12-01	10,350.00	10,700.00	10,050.00	10,700.00	9,422.56	47,261
2021-11-30	10,650.00	10,800.00	10,000.00	10,450.00	9,202.41	51,036
2021-11-29	10,800.00	10,900.00	10,500.00	10,700.00	9,422.56	45,304
2021-11-26	11,050.00	11,200.00	10,700.00	11,050.00	9,730.77	44,942
2021-11-25	11,100.00	11,150.00	10,950.00	11,050.00	9,730.77	19,052
2021-11-24	11,000.00	11,250.00	10,950.00	11,100.00	9,774.81	23,207
2021-11-23	11,100.00	11,200.00	10,850.00	11,100.00	9,774.81	35,800
2021-11-22	11,150.00	11,250.00	11,000.00	11,100.00	9,774.81	39,724

← NewerPage 20 of 21 · 1,224 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.