DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,040.00 | 8,320.00 | 7,980.00 | 8,170.00 | 7,933.19 | 100,414 |
| 2025-07-22 | 8,230.00 | 8,270.00 | 8,000.00 | 8,070.00 | 7,836.09 | 72,525 |
| 2025-07-21 | 8,120.00 | 8,310.00 | 8,050.00 | 8,230.00 | 7,991.45 | 91,238 |
| 2025-07-18 | 8,110.00 | 8,200.00 | 8,010.00 | 8,050.00 | 7,816.67 | 46,486 |
| 2025-07-17 | 8,110.00 | 8,200.00 | 7,990.00 | 8,110.00 | 7,874.93 | 42,256 |
| 2025-07-16 | 8,010.00 | 8,230.00 | 8,000.00 | 8,140.00 | 7,904.06 | 66,585 |
| 2025-07-15 | 8,110.00 | 8,160.00 | 7,970.00 | 8,060.00 | 7,826.38 | 45,029 |
| 2025-07-14 | 8,140.00 | 8,170.00 | 7,950.00 | 8,170.00 | 7,933.19 | 88,121 |
| 2025-07-11 | 8,160.00 | 8,230.00 | 8,100.00 | 8,150.00 | 7,913.77 | 42,136 |
| 2025-07-10 | 8,300.00 | 8,300.00 | 8,110.00 | 8,160.00 | 7,923.48 | 43,093 |
| 2025-07-09 | 8,320.00 | 8,370.00 | 8,050.00 | 8,280.00 | 8,040.00 | 99,047 |
| 2025-07-08 | 8,000.00 | 8,420.00 | 8,000.00 | 8,320.00 | 8,078.84 | 155,906 |
| 2025-07-07 | 8,020.00 | 8,070.00 | 7,930.00 | 8,000.00 | 7,768.12 | 35,145 |
| 2025-07-04 | 8,200.00 | 8,360.00 | 8,010.00 | 8,020.00 | 7,787.54 | 90,582 |
| 2025-07-03 | 8,070.00 | 8,360.00 | 8,000.00 | 8,200.00 | 7,962.32 | 103,323 |
| 2025-07-02 | 8,130.00 | 8,130.00 | 7,920.00 | 8,050.00 | 7,816.67 | 63,957 |
| 2025-07-01 | 8,170.00 | 8,270.00 | 8,050.00 | 8,130.00 | 7,894.35 | 87,759 |
| 2025-06-30 | 8,300.00 | 8,400.00 | 8,090.00 | 8,170.00 | 7,933.19 | 147,035 |
| 2025-06-27 | 8,640.00 | 8,720.00 | 8,060.00 | 8,220.00 | 7,981.74 | 191,798 |
| 2025-06-26 | 8,350.00 | 8,555.00 | 8,130.00 | 8,460.00 | 8,214.78 | 165,427 |
| 2025-06-25 | 8,560.00 | 8,700.00 | 8,320.00 | 8,350.00 | 8,107.97 | 116,050 |
| 2025-06-24 | 8,620.00 | 8,630.00 | 8,430.00 | 8,540.00 | 8,292.46 | 125,196 |
| 2025-06-23 | 8,360.00 | 8,820.00 | 8,230.00 | 8,550.00 | 8,302.17 | 306,643 |
| 2025-06-20 | 8,150.00 | 8,770.00 | 8,150.00 | 8,340.00 | 8,098.26 | 362,101 |
| 2025-06-19 | 8,030.00 | 8,240.00 | 7,920.00 | 8,090.00 | 7,855.51 | 80,678 |
| 2025-06-18 | 8,010.00 | 8,120.00 | 7,980.00 | 8,030.00 | 7,797.25 | 44,226 |
| 2025-06-17 | 8,290.00 | 8,300.00 | 7,960.00 | 8,090.00 | 7,855.51 | 110,441 |
| 2025-06-16 | 8,050.00 | 8,270.00 | 8,010.00 | 8,230.00 | 7,991.45 | 83,210 |
| 2025-06-13 | 8,190.00 | 8,270.00 | 8,010.00 | 8,100.00 | 7,865.22 | 101,698 |
| 2025-06-12 | 8,290.00 | 8,370.00 | 8,140.00 | 8,190.00 | 7,952.61 | 102,144 |
| 2025-06-11 | 8,130.00 | 8,180.00 | 8,090.00 | 8,170.00 | 7,933.19 | 57,688 |
| 2025-06-10 | 8,080.00 | 8,300.00 | 8,080.00 | 8,120.00 | 7,884.64 | 93,052 |
| 2025-06-09 | 8,100.00 | 8,250.00 | 8,030.00 | 8,130.00 | 7,894.35 | 93,030 |
| 2025-06-05 | 7,970.00 | 8,070.00 | 7,880.00 | 8,040.00 | 7,806.96 | 83,448 |
| 2025-06-04 | 7,760.00 | 7,920.00 | 7,740.00 | 7,920.00 | 7,690.43 | 31,723 |
| 2025-06-02 | 7,800.00 | 7,850.00 | 7,660.00 | 7,750.00 | 7,525.36 | 36,927 |
| 2025-05-30 | 7,850.00 | 7,880.00 | 7,720.00 | 7,800.00 | 7,573.91 | 44,814 |
| 2025-05-29 | 7,860.00 | 7,950.00 | 7,800.00 | 7,840.00 | 7,612.75 | 82,937 |
| 2025-05-28 | 8,070.00 | 8,070.00 | 7,830.00 | 7,860.00 | 7,632.17 | 95,901 |
| 2025-05-27 | 7,930.00 | 8,070.00 | 7,800.00 | 8,070.00 | 7,836.09 | 152,296 |
| 2025-05-26 | 7,770.00 | 8,040.00 | 7,710.00 | 7,930.00 | 7,700.14 | 299,526 |
| 2025-05-23 | 7,300.00 | 8,370.00 | 7,210.00 | 7,600.00 | 7,379.71 | 2,032,036 |
| 2025-05-22 | 7,500.00 | 7,500.00 | 7,280.00 | 7,280.00 | 7,068.99 | 44,836 |
| 2025-05-21 | 7,470.00 | 7,650.00 | 7,380.00 | 7,520.00 | 7,302.03 | 53,824 |
| 2025-05-20 | 7,250.00 | 7,480.00 | 7,250.00 | 7,470.00 | 7,253.48 | 30,040 |
| 2025-05-19 | 7,370.00 | 7,440.00 | 7,250.00 | 7,280.00 | 7,068.99 | 47,277 |
| 2025-05-16 | 7,410.00 | 7,480.00 | 7,380.00 | 7,420.00 | 7,204.93 | 50,921 |
| 2025-05-15 | 7,520.00 | 7,560.00 | 7,370.00 | 7,410.00 | 7,195.22 | 48,791 |
| 2025-05-14 | 7,550.00 | 7,600.00 | 7,410.00 | 7,550.00 | 7,331.16 | 36,280 |
| 2025-05-13 | 7,560.00 | 7,560.00 | 7,460.00 | 7,530.00 | 7,311.74 | 25,587 |
| 2025-05-12 | 7,510.00 | 7,560.00 | 7,470.00 | 7,490.00 | 7,272.90 | 41,750 |
| 2025-05-09 | 7,540.00 | 7,600.00 | 7,420.00 | 7,500.00 | 7,282.61 | 29,780 |
| 2025-05-08 | 7,750.00 | 7,890.00 | 7,510.00 | 7,540.00 | 7,321.45 | 124,613 |
| 2025-05-07 | 7,720.00 | 7,840.00 | 7,650.00 | 7,820.00 | 7,593.33 | 52,782 |
| 2025-05-02 | 7,700.00 | 7,860.00 | 7,620.00 | 7,720.00 | 7,496.23 | 80,823 |
| 2025-04-30 | 7,900.00 | 7,920.00 | 7,260.00 | 7,610.00 | 7,389.42 | 76,637 |
| 2025-04-29 | 7,880.00 | 7,920.00 | 7,750.00 | 7,790.00 | 7,564.20 | 63,540 |
| 2025-04-28 | 8,060.00 | 8,080.00 | 7,850.00 | 7,880.00 | 7,651.59 | 78,267 |
| 2025-04-25 | 8,000.00 | 8,090.00 | 7,930.00 | 8,000.00 | 7,768.12 | 106,889 |
| 2025-04-24 | 7,960.00 | 8,020.00 | 7,870.00 | 8,000.00 | 7,768.12 | 72,359 |
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.