DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 10,190.00 | 10,300.00 | 10,050.00 | 10,220.00 | 10,220.00 | 87,803 |
| 2026-04-16 | 10,300.00 | 10,360.00 | 10,100.00 | 10,190.00 | 10,190.00 | 122,928 |
| 2026-04-15 | 10,460.00 | 10,460.00 | 10,210.00 | 10,290.00 | 10,290.00 | 132,160 |
| 2026-04-14 | 10,450.00 | 10,450.00 | 10,210.00 | 10,350.00 | 10,350.00 | 133,091 |
| 2026-04-13 | 10,300.00 | 10,600.00 | 10,170.00 | 10,330.00 | 10,330.00 | 189,537 |
| 2026-04-10 | 10,360.00 | 10,500.00 | 10,230.00 | 10,380.00 | 10,380.00 | 436,879 |
| 2026-04-09 | 10,000.00 | 10,340.00 | 9,770.00 | 10,020.00 | 10,020.00 | 293,316 |
| 2026-04-08 | 9,670.00 | 10,190.00 | 9,600.00 | 10,000.00 | 10,000.00 | 321,801 |
| 2026-04-07 | 9,980.00 | 10,000.00 | 9,330.00 | 9,440.00 | 9,440.00 | 115,934 |
| 2026-04-06 | 9,960.00 | 10,090.00 | 9,710.00 | 9,890.00 | 9,890.00 | 128,488 |
| 2026-04-03 | 9,650.00 | 10,240.00 | 9,610.00 | 9,940.00 | 9,940.00 | 227,625 |
| 2026-04-02 | 9,710.00 | 9,790.00 | 9,200.00 | 9,390.00 | 9,390.00 | 99,169 |
| 2026-04-01 | 9,600.00 | 9,740.00 | 9,520.00 | 9,680.00 | 9,680.00 | 59,906 |
| 2026-03-31 | 9,370.00 | 9,700.00 | 9,090.00 | 9,330.00 | 9,330.00 | 117,966 |
| 2026-03-30 | 9,370.00 | 9,470.00 | 9,010.00 | 9,370.00 | 9,370.00 | 47,443 |
| 2026-03-27 | 9,610.00 | 9,760.00 | 9,370.00 | 9,650.00 | 9,650.00 | 60,323 |
| 2026-03-26 | 10,000.00 | 10,120.00 | 9,690.00 | 9,770.00 | 9,770.00 | 74,698 |
| 2026-03-25 | 9,900.00 | 10,040.00 | 9,640.00 | 10,020.00 | 10,020.00 | 99,547 |
| 2026-03-24 | 9,870.00 | 10,040.00 | 9,370.00 | 9,720.00 | 9,720.00 | 133,754 |
| 2026-03-23 | 9,900.00 | 10,060.00 | 9,650.00 | 9,750.00 | 9,750.00 | 114,214 |
| 2026-03-20 | 9,650.00 | 10,360.00 | 9,650.00 | 10,100.00 | 10,100.00 | 309,764 |
| 2026-03-19 | 9,550.00 | 9,670.00 | 9,340.00 | 9,650.00 | 9,650.00 | 68,615 |
| 2026-03-18 | 9,610.00 | 9,800.00 | 9,560.00 | 9,640.00 | 9,640.00 | 96,766 |
| 2026-03-17 | 9,640.00 | 9,740.00 | 9,510.00 | 9,570.00 | 9,570.00 | 87,428 |
| 2026-03-16 | 9,730.00 | 10,400.00 | 9,500.00 | 9,640.00 | 9,640.00 | 285,476 |
| 2026-03-13 | 9,970.00 | 10,000.00 | 9,520.00 | 9,730.00 | 9,730.00 | 146,432 |
| 2026-03-12 | 9,420.00 | 10,110.00 | 9,400.00 | 9,900.00 | 9,900.00 | 451,363 |
| 2026-03-11 | 9,010.00 | 9,590.00 | 9,010.00 | 9,400.00 | 9,400.00 | 193,027 |
| 2026-03-10 | 9,230.00 | 9,270.00 | 8,900.00 | 8,950.00 | 8,950.00 | 105,052 |
| 2026-03-09 | 8,880.00 | 9,160.00 | 8,650.00 | 9,090.00 | 9,090.00 | 142,508 |
| 2026-03-06 | 8,810.00 | 9,060.00 | 8,540.00 | 9,050.00 | 9,050.00 | 114,903 |
| 2026-03-05 | 8,670.00 | 9,090.00 | 8,670.00 | 8,880.00 | 8,880.00 | 277,887 |
| 2026-03-04 | 9,400.00 | 9,670.00 | 8,200.00 | 8,280.00 | 8,280.00 | 316,247 |
| 2026-03-03 | 9,880.00 | 10,140.00 | 9,590.00 | 9,670.00 | 9,670.00 | 178,975 |
| 2026-02-27 | 10,050.00 | 10,080.00 | 9,840.00 | 9,920.00 | 9,920.00 | 181,921 |
| 2026-02-26 | 10,410.00 | 10,410.00 | 10,020.00 | 10,020.00 | 10,020.00 | 188,947 |
| 2026-02-25 | 10,430.00 | 10,600.00 | 10,270.00 | 10,290.00 | 10,290.00 | 155,711 |
| 2026-02-24 | 10,400.00 | 10,400.00 | 10,180.00 | 10,370.00 | 10,370.00 | 150,170 |
| 2026-02-23 | 10,950.00 | 11,010.00 | 10,390.00 | 10,460.00 | 10,460.00 | 243,198 |
| 2026-02-20 | 11,300.00 | 11,330.00 | 10,750.00 | 10,820.00 | 10,820.00 | 281,234 |
| 2026-02-19 | 10,630.00 | 11,680.00 | 10,630.00 | 11,200.00 | 11,200.00 | 972,203 |
| 2026-02-13 | 10,740.00 | 10,740.00 | 10,470.00 | 10,520.00 | 10,520.00 | 104,216 |
| 2026-02-12 | 10,500.00 | 10,770.00 | 10,440.00 | 10,740.00 | 10,740.00 | 149,999 |
| 2026-02-11 | 10,290.00 | 10,710.00 | 10,240.00 | 10,450.00 | 10,450.00 | 187,424 |
| 2026-02-10 | 10,190.00 | 10,360.00 | 10,120.00 | 10,330.00 | 10,330.00 | 106,725 |
| 2026-02-09 | 9,850.00 | 10,250.00 | 9,850.00 | 10,190.00 | 10,190.00 | 185,742 |
| 2026-02-06 | 9,860.00 | 9,980.00 | 9,320.00 | 9,660.00 | 9,660.00 | 215,254 |
| 2026-02-05 | 10,260.00 | 10,340.00 | 9,980.00 | 10,000.00 | 10,000.00 | 99,975 |
| 2026-02-04 | 10,370.00 | 10,510.00 | 10,250.00 | 10,360.00 | 10,360.00 | 191,558 |
| 2026-02-03 | 9,900.00 | 10,350.00 | 9,830.00 | 10,350.00 | 10,350.00 | 217,326 |
| 2026-02-02 | 9,990.00 | 10,080.00 | 9,640.00 | 9,720.00 | 9,720.00 | 139,302 |
| 2026-01-30 | 10,220.00 | 10,250.00 | 9,960.00 | 10,060.00 | 10,060.00 | 184,923 |
| 2026-01-29 | 10,180.00 | 10,310.00 | 9,930.00 | 10,260.00 | 10,260.00 | 165,032 |
| 2026-01-28 | 10,060.00 | 10,210.00 | 9,870.00 | 10,180.00 | 10,180.00 | 203,682 |
| 2026-01-27 | 10,170.00 | 10,260.00 | 9,950.00 | 10,060.00 | 10,060.00 | 232,193 |
| 2026-01-26 | 10,090.00 | 10,250.00 | 9,980.00 | 10,080.00 | 10,080.00 | 201,321 |
| 2026-01-23 | 10,250.00 | 10,330.00 | 9,700.00 | 10,090.00 | 10,090.00 | 290,002 |
| 2026-01-22 | 10,360.00 | 10,460.00 | 10,070.00 | 10,250.00 | 10,250.00 | 190,836 |
| 2026-01-21 | 10,590.00 | 10,890.00 | 10,300.00 | 10,330.00 | 10,330.00 | 546,877 |
| 2026-01-20 | 10,200.00 | 10,580.00 | 9,890.00 | 10,470.00 | 10,470.00 | 210,412 |
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.