DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 10,150.00 | 10,190.00 | 10,000.00 | 10,180.00 | 10,180.00 | 111,821 |
| 2026-01-16 | 10,400.00 | 10,400.00 | 10,110.00 | 10,150.00 | 10,150.00 | 117,777 |
| 2026-01-15 | 10,120.00 | 10,370.00 | 10,060.00 | 10,340.00 | 10,340.00 | 232,034 |
| 2026-01-14 | 10,250.00 | 10,250.00 | 9,940.00 | 9,980.00 | 9,980.00 | 121,973 |
| 2026-01-13 | 10,440.00 | 10,440.00 | 10,190.00 | 10,240.00 | 10,240.00 | 102,752 |
| 2026-01-12 | 10,380.00 | 10,490.00 | 10,230.00 | 10,360.00 | 10,360.00 | 164,635 |
| 2026-01-09 | 9,980.00 | 10,340.00 | 9,920.00 | 10,330.00 | 10,330.00 | 195,458 |
| 2026-01-08 | 10,220.00 | 10,280.00 | 9,940.00 | 9,960.00 | 9,960.00 | 114,584 |
| 2026-01-07 | 10,340.00 | 10,390.00 | 10,020.00 | 10,230.00 | 10,230.00 | 150,448 |
| 2026-01-06 | 10,130.00 | 10,560.00 | 10,000.00 | 10,330.00 | 10,330.00 | 287,238 |
| 2026-01-05 | 9,900.00 | 10,380.00 | 9,880.00 | 10,150.00 | 10,150.00 | 315,011 |
| 2026-01-02 | 9,690.00 | 9,840.00 | 9,580.00 | 9,740.00 | 9,740.00 | 101,334 |
| 2025-12-30 | 9,800.00 | 9,800.00 | 9,510.00 | 9,700.00 | 9,700.00 | 120,064 |
| 2025-12-29 | 10,350.00 | 10,430.00 | 9,690.00 | 9,800.00 | 9,800.00 | 374,261 |
| 2025-12-26 | 10,090.00 | 10,400.00 | 9,970.00 | 10,350.00 | 10,050.00 | 541,642 |
| 2025-12-24 | 10,240.00 | 10,340.00 | 9,730.00 | 9,800.00 | 9,515.94 | 463,430 |
| 2025-12-23 | 10,210.00 | 10,380.00 | 9,850.00 | 9,880.00 | 9,593.62 | 114,739 |
| 2025-12-22 | 10,050.00 | 10,220.00 | 9,920.00 | 10,190.00 | 9,894.64 | 222,885 |
| 2025-12-19 | 9,780.00 | 9,920.00 | 9,710.00 | 9,920.00 | 9,632.46 | 83,444 |
| 2025-12-18 | 9,730.00 | 9,810.00 | 9,500.00 | 9,690.00 | 9,409.13 | 46,126 |
| 2025-12-17 | 9,600.00 | 9,850.00 | 9,600.00 | 9,780.00 | 9,496.52 | 51,594 |
| 2025-12-16 | 9,760.00 | 9,850.00 | 9,510.00 | 9,600.00 | 9,321.74 | 62,560 |
| 2025-12-15 | 9,940.00 | 9,960.00 | 9,760.00 | 9,880.00 | 9,593.62 | 32,732 |
| 2025-12-12 | 9,950.00 | 10,020.00 | 9,750.00 | 9,950.00 | 9,661.59 | 56,567 |
| 2025-12-11 | 9,840.00 | 9,950.00 | 9,730.00 | 9,930.00 | 9,642.17 | 64,226 |
| 2025-12-10 | 9,870.00 | 9,910.00 | 9,650.00 | 9,730.00 | 9,447.97 | 49,772 |
| 2025-12-09 | 9,880.00 | 9,960.00 | 9,720.00 | 9,860.00 | 9,574.20 | 35,791 |
| 2025-12-08 | 10,050.00 | 10,050.00 | 9,800.00 | 9,880.00 | 9,593.62 | 40,141 |
| 2025-12-05 | 9,800.00 | 10,000.00 | 9,760.00 | 10,000.00 | 9,710.14 | 57,534 |
| 2025-12-04 | 9,970.00 | 10,050.00 | 9,770.00 | 9,850.00 | 9,564.49 | 77,579 |
| 2025-12-03 | 9,920.00 | 10,140.00 | 9,870.00 | 9,990.00 | 9,700.43 | 67,410 |
| 2025-12-02 | 9,750.00 | 10,030.00 | 9,710.00 | 9,910.00 | 9,622.75 | 88,802 |
| 2025-12-01 | 9,800.00 | 9,890.00 | 9,680.00 | 9,740.00 | 9,457.68 | 54,087 |
| 2025-11-28 | 9,540.00 | 9,760.00 | 9,500.00 | 9,740.00 | 9,457.68 | 59,378 |
| 2025-11-27 | 9,700.00 | 9,760.00 | 9,500.00 | 9,530.00 | 9,253.77 | 54,721 |
| 2025-11-26 | 9,650.00 | 9,700.00 | 9,490.00 | 9,690.00 | 9,409.13 | 81,886 |
| 2025-11-25 | 9,640.00 | 9,840.00 | 9,330.00 | 9,580.00 | 9,302.32 | 124,922 |
| 2025-11-24 | 9,650.00 | 9,650.00 | 9,190.00 | 9,580.00 | 9,302.32 | 106,837 |
| 2025-11-21 | 9,650.00 | 9,840.00 | 9,380.00 | 9,550.00 | 9,273.19 | 147,056 |
| 2025-11-20 | 10,410.00 | 10,600.00 | 9,770.00 | 9,790.00 | 9,506.23 | 296,467 |
| 2025-11-19 | 10,520.00 | 10,580.00 | 9,970.00 | 10,400.00 | 10,098.55 | 118,204 |
| 2025-11-18 | 10,620.00 | 10,730.00 | 10,250.00 | 10,350.00 | 10,050.00 | 99,443 |
| 2025-11-17 | 10,690.00 | 11,050.00 | 10,250.00 | 10,730.00 | 10,418.99 | 183,167 |
| 2025-11-14 | 10,700.00 | 11,080.00 | 10,470.00 | 10,550.00 | 10,244.20 | 381,750 |
| 2025-11-13 | 11,020.00 | 11,120.00 | 10,710.00 | 10,790.00 | 10,477.25 | 223,379 |
| 2025-11-12 | 11,160.00 | 11,470.00 | 10,810.00 | 11,020.00 | 10,700.58 | 551,785 |
| 2025-11-11 | 9,750.00 | 11,540.00 | 9,750.00 | 11,150.00 | 10,826.81 | 3,265,976 |
| 2025-11-10 | 9,300.00 | 9,800.00 | 9,180.00 | 9,740.00 | 9,457.68 | 73,993 |
| 2025-11-07 | 9,200.00 | 9,290.00 | 8,900.00 | 9,290.00 | 9,020.72 | 67,664 |
| 2025-11-06 | 9,510.00 | 9,610.00 | 9,270.00 | 9,290.00 | 9,020.72 | 65,039 |
| 2025-11-05 | 9,760.00 | 9,760.00 | 9,030.00 | 9,480.00 | 9,205.22 | 123,202 |
| 2025-11-04 | 10,070.00 | 10,130.00 | 9,790.00 | 9,800.00 | 9,515.94 | 72,484 |
| 2025-11-03 | 9,840.00 | 10,180.00 | 9,770.00 | 10,170.00 | 9,875.22 | 187,495 |
| 2025-10-31 | 9,730.00 | 9,950.00 | 9,660.00 | 9,740.00 | 9,457.68 | 48,192 |
| 2025-10-30 | 10,020.00 | 10,070.00 | 9,680.00 | 9,720.00 | 9,438.26 | 88,027 |
| 2025-10-29 | 10,000.00 | 10,360.00 | 9,820.00 | 9,980.00 | 9,690.72 | 216,054 |
| 2025-10-28 | 9,870.00 | 10,050.00 | 9,670.00 | 9,900.00 | 9,613.04 | 97,034 |
| 2025-10-27 | 9,840.00 | 9,900.00 | 9,725.00 | 9,870.00 | 9,583.91 | 101,096 |
| 2025-10-24 | 9,570.00 | 9,820.00 | 9,420.00 | 9,790.00 | 9,506.23 | 86,888 |
| 2025-10-23 | 9,500.00 | 9,850.00 | 9,480.00 | 9,640.00 | 9,360.58 | 78,525 |
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.