DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 9,690.00 | 9,690.00 | 9,250.00 | 9,610.00 | 9,331.45 | 76,059 |
| 2025-10-21 | 9,450.00 | 9,800.00 | 9,450.00 | 9,570.00 | 9,292.61 | 100,875 |
| 2025-10-20 | 9,550.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,176.09 | 66,304 |
| 2025-10-17 | 9,550.00 | 9,830.00 | 9,550.00 | 9,550.00 | 9,273.19 | 89,138 |
| 2025-10-16 | 9,650.00 | 9,860.00 | 9,420.00 | 9,620.00 | 9,341.16 | 110,831 |
| 2025-10-15 | 9,110.00 | 9,650.00 | 9,110.00 | 9,650.00 | 9,370.29 | 80,141 |
| 2025-10-14 | 9,600.00 | 9,730.00 | 9,110.00 | 9,200.00 | 8,933.33 | 111,341 |
| 2025-10-13 | 9,630.00 | 9,790.00 | 9,480.00 | 9,600.00 | 9,321.74 | 72,301 |
| 2025-10-10 | 9,740.00 | 9,770.00 | 9,400.00 | 9,720.00 | 9,438.26 | 117,221 |
| 2025-10-02 | 9,570.00 | 9,680.00 | 9,390.00 | 9,650.00 | 9,370.29 | 60,165 |
| 2025-10-01 | 9,560.00 | 9,730.00 | 9,500.00 | 9,570.00 | 9,292.61 | 50,449 |
| 2025-09-30 | 9,600.00 | 9,600.00 | 9,400.00 | 9,560.00 | 9,282.90 | 33,251 |
| 2025-09-29 | 9,330.00 | 9,580.00 | 9,300.00 | 9,580.00 | 9,302.32 | 48,636 |
| 2025-09-26 | 9,400.00 | 9,520.00 | 9,100.00 | 9,340.00 | 9,069.28 | 112,643 |
| 2025-09-25 | 9,710.00 | 9,810.00 | 9,420.00 | 9,500.00 | 9,224.64 | 124,018 |
| 2025-09-24 | 9,860.00 | 10,000.00 | 9,610.00 | 9,700.00 | 9,418.84 | 137,783 |
| 2025-09-23 | 9,840.00 | 9,860.00 | 9,640.00 | 9,760.00 | 9,477.10 | 112,830 |
| 2025-09-22 | 9,690.00 | 9,940.00 | 9,600.00 | 9,880.00 | 9,593.62 | 144,412 |
| 2025-09-19 | 9,870.00 | 10,170.00 | 9,580.00 | 9,670.00 | 9,389.71 | 133,184 |
| 2025-09-18 | 9,720.00 | 9,930.00 | 9,630.00 | 9,850.00 | 9,564.49 | 184,298 |
| 2025-09-17 | 10,090.00 | 10,090.00 | 9,680.00 | 9,770.00 | 9,486.81 | 243,887 |
| 2025-09-16 | 9,820.00 | 10,230.00 | 9,780.00 | 10,090.00 | 9,797.54 | 407,187 |
| 2025-09-15 | 9,930.00 | 10,110.00 | 9,610.00 | 9,710.00 | 9,428.55 | 482,394 |
| 2025-09-12 | 10,900.00 | 10,900.00 | 9,900.00 | 10,050.00 | 9,758.70 | 957,125 |
| 2025-09-11 | 10,470.00 | 10,960.00 | 10,400.00 | 10,920.00 | 10,603.48 | 1,252,289 |
| 2025-09-10 | 10,280.00 | 10,370.00 | 10,060.00 | 10,280.00 | 9,982.03 | 374,723 |
| 2025-09-09 | 9,700.00 | 11,140.00 | 9,700.00 | 10,240.00 | 9,943.19 | 2,252,984 |
| 2025-09-08 | 9,550.00 | 9,730.00 | 9,400.00 | 9,650.00 | 9,370.29 | 136,039 |
| 2025-09-05 | 9,440.00 | 9,600.00 | 9,310.00 | 9,480.00 | 9,205.22 | 100,954 |
| 2025-09-04 | 9,430.00 | 9,900.00 | 9,250.00 | 9,490.00 | 9,214.93 | 596,889 |
| 2025-09-03 | 9,200.00 | 9,630.00 | 9,110.00 | 9,400.00 | 9,127.54 | 353,522 |
| 2025-09-02 | 9,040.00 | 9,360.00 | 8,940.00 | 9,100.00 | 8,836.23 | 255,071 |
| 2025-09-01 | 9,060.00 | 9,250.00 | 8,850.00 | 8,950.00 | 8,690.58 | 180,223 |
| 2025-08-29 | 8,900.00 | 9,250.00 | 8,830.00 | 9,040.00 | 8,777.97 | 279,206 |
| 2025-08-28 | 8,720.00 | 8,940.00 | 8,600.00 | 8,860.00 | 8,603.19 | 151,110 |
| 2025-08-27 | 8,560.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,564.35 | 191,441 |
| 2025-08-26 | 8,770.00 | 8,900.00 | 8,370.00 | 8,570.00 | 8,321.59 | 227,498 |
| 2025-08-25 | 8,960.00 | 9,010.00 | 8,680.00 | 8,700.00 | 8,447.83 | 237,134 |
| 2025-08-22 | 8,280.00 | 9,430.00 | 8,280.00 | 9,000.00 | 8,739.13 | 1,875,523 |
| 2025-08-21 | 8,250.00 | 8,550.00 | 8,150.00 | 8,250.00 | 8,010.87 | 185,945 |
| 2025-08-20 | 8,440.00 | 8,490.00 | 7,990.00 | 8,190.00 | 7,952.61 | 138,350 |
| 2025-08-19 | 8,500.00 | 8,580.00 | 8,280.00 | 8,440.00 | 8,195.36 | 149,859 |
| 2025-08-18 | 9,130.00 | 9,130.00 | 8,420.00 | 8,570.00 | 8,321.59 | 289,144 |
| 2025-08-14 | 8,900.00 | 9,350.00 | 8,750.00 | 9,140.00 | 8,875.07 | 380,479 |
| 2025-08-13 | 8,650.00 | 9,090.00 | 8,650.00 | 8,910.00 | 8,651.74 | 376,257 |
| 2025-08-12 | 8,380.00 | 8,770.00 | 8,300.00 | 8,620.00 | 8,370.14 | 224,593 |
| 2025-08-11 | 8,340.00 | 8,510.00 | 8,160.00 | 8,430.00 | 8,185.65 | 102,413 |
| 2025-08-08 | 8,220.00 | 8,360.00 | 8,190.00 | 8,250.00 | 8,010.87 | 42,991 |
| 2025-08-07 | 8,140.00 | 8,290.00 | 8,130.00 | 8,230.00 | 7,991.45 | 76,840 |
| 2025-08-06 | 8,190.00 | 8,280.00 | 8,130.00 | 8,130.00 | 7,894.35 | 34,395 |
| 2025-08-05 | 8,170.00 | 8,370.00 | 8,170.00 | 8,220.00 | 7,981.74 | 62,101 |
| 2025-08-04 | 8,060.00 | 8,240.00 | 8,020.00 | 8,160.00 | 7,923.48 | 44,595 |
| 2025-08-01 | 8,140.00 | 8,220.00 | 7,900.00 | 8,130.00 | 7,894.35 | 116,132 |
| 2025-07-31 | 8,310.00 | 8,400.00 | 8,060.00 | 8,170.00 | 7,933.19 | 122,805 |
| 2025-07-30 | 8,340.00 | 8,360.00 | 8,210.00 | 8,280.00 | 8,040.00 | 39,717 |
| 2025-07-29 | 8,050.00 | 8,440.00 | 7,930.00 | 8,340.00 | 8,098.26 | 127,175 |
| 2025-07-28 | 8,280.00 | 8,360.00 | 8,050.00 | 8,050.00 | 7,816.67 | 77,197 |
| 2025-07-25 | 8,280.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,001.16 | 44,413 |
| 2025-07-24 | 8,170.00 | 8,350.00 | 8,090.00 | 8,210.00 | 7,972.03 | 85,856 |
| 2025-07-23 | 8,040.00 | 8,320.00 | 7,980.00 | 8,170.00 | 7,933.19 | 100,414 |
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.