DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,900.00 | 8,040.00 | 7,740.00 | 7,960.00 | 7,729.28 | 160,351 |
| 2025-04-22 | 7,770.00 | 7,900.00 | 7,770.00 | 7,880.00 | 7,651.59 | 32,807 |
| 2025-04-21 | 7,940.00 | 8,000.00 | 7,400.00 | 7,830.00 | 7,603.04 | 82,043 |
| 2025-04-18 | 7,930.00 | 7,980.00 | 7,740.00 | 7,930.00 | 7,700.14 | 54,671 |
| 2025-04-17 | 7,750.00 | 7,970.00 | 7,740.00 | 7,930.00 | 7,700.14 | 122,566 |
| 2025-04-16 | 7,860.00 | 7,990.00 | 7,650.00 | 7,710.00 | 7,486.52 | 137,455 |
| 2025-04-15 | 7,830.00 | 8,100.00 | 7,790.00 | 7,940.00 | 7,709.86 | 260,793 |
| 2025-04-14 | 7,650.00 | 7,770.00 | 7,570.00 | 7,720.00 | 7,496.23 | 105,041 |
| 2025-04-11 | 7,450.00 | 8,160.00 | 7,340.00 | 7,590.00 | 7,370.00 | 531,040 |
| 2025-04-10 | 7,230.00 | 7,490.00 | 7,180.00 | 7,450.00 | 7,234.06 | 132,599 |
| 2025-04-09 | 7,360.00 | 7,400.00 | 6,900.00 | 7,180.00 | 6,971.88 | 265,501 |
| 2025-04-08 | 6,880.00 | 7,010.00 | 6,800.00 | 6,850.00 | 6,651.45 | 58,321 |
| 2025-04-07 | 7,010.00 | 7,140.00 | 6,800.00 | 6,820.00 | 6,622.32 | 124,116 |
| 2025-04-04 | 7,460.00 | 7,480.00 | 7,070.00 | 7,290.00 | 7,078.70 | 161,344 |
| 2025-04-03 | 7,340.00 | 7,490.00 | 7,250.00 | 7,450.00 | 7,234.06 | 37,245 |
| 2025-04-02 | 7,540.00 | 7,580.00 | 7,340.00 | 7,450.00 | 7,234.06 | 33,723 |
| 2025-04-01 | 7,420.00 | 7,610.00 | 7,350.00 | 7,460.00 | 7,243.77 | 56,323 |
| 2025-03-31 | 7,600.00 | 7,600.00 | 7,350.00 | 7,350.00 | 7,136.96 | 72,122 |
| 2025-03-28 | 7,740.00 | 7,810.00 | 7,480.00 | 7,690.00 | 7,467.10 | 63,050 |
| 2025-03-27 | 7,920.00 | 7,980.00 | 7,750.00 | 7,750.00 | 7,525.36 | 79,823 |
| 2025-03-26 | 7,930.00 | 8,050.00 | 7,900.00 | 7,950.00 | 7,719.57 | 66,733 |
| 2025-03-25 | 8,110.00 | 8,190.00 | 7,920.00 | 7,980.00 | 7,748.70 | 90,542 |
| 2025-03-24 | 8,270.00 | 8,400.00 | 8,010.00 | 8,100.00 | 7,865.22 | 103,961 |
| 2025-03-21 | 8,010.00 | 8,290.00 | 7,900.00 | 8,250.00 | 8,010.87 | 128,815 |
| 2025-03-20 | 8,320.00 | 8,450.00 | 8,030.00 | 8,030.00 | 7,797.25 | 125,351 |
| 2025-03-19 | 8,370.00 | 8,500.00 | 8,270.00 | 8,320.00 | 8,078.84 | 107,108 |
| 2025-03-18 | 8,240.00 | 8,520.00 | 8,240.00 | 8,450.00 | 8,205.07 | 194,581 |
| 2025-03-17 | 8,380.00 | 8,440.00 | 8,180.00 | 8,210.00 | 7,972.03 | 120,951 |
| 2025-03-14 | 8,300.00 | 8,540.00 | 8,180.00 | 8,270.00 | 8,030.29 | 155,296 |
| 2025-03-13 | 8,150.00 | 8,470.00 | 8,140.00 | 8,170.00 | 7,933.19 | 194,696 |
| 2025-03-12 | 8,220.00 | 8,360.00 | 8,050.00 | 8,140.00 | 7,904.06 | 149,017 |
| 2025-03-11 | 7,830.00 | 8,350.00 | 7,810.00 | 8,220.00 | 7,981.74 | 345,321 |
| 2025-03-10 | 8,870.00 | 8,870.00 | 8,380.00 | 8,410.00 | 8,166.23 | 285,294 |
| 2025-03-07 | 8,830.00 | 9,290.00 | 8,790.00 | 8,920.00 | 8,661.45 | 711,048 |
| 2025-03-06 | 9,600.00 | 9,790.00 | 8,740.00 | 9,200.00 | 8,933.33 | 2,671,144 |
| 2025-03-05 | 7,650.00 | 8,890.00 | 7,600.00 | 8,800.00 | 8,544.93 | 2,282,700 |
| 2025-03-04 | 7,560.00 | 7,680.00 | 7,420.00 | 7,650.00 | 7,428.26 | 43,187 |
| 2025-02-28 | 7,590.00 | 7,640.00 | 7,430.00 | 7,560.00 | 7,340.87 | 58,016 |
| 2025-02-27 | 7,720.00 | 7,850.00 | 7,660.00 | 7,670.00 | 7,447.68 | 29,528 |
| 2025-02-26 | 7,740.00 | 7,860.00 | 7,690.00 | 7,740.00 | 7,515.65 | 41,547 |
| 2025-02-25 | 7,610.00 | 7,750.00 | 7,590.00 | 7,700.00 | 7,476.81 | 40,117 |
| 2025-02-24 | 7,660.00 | 7,740.00 | 7,460.00 | 7,700.00 | 7,476.81 | 75,972 |
| 2025-02-21 | 7,510.00 | 7,920.00 | 7,510.00 | 7,720.00 | 7,496.23 | 163,303 |
| 2025-02-20 | 7,700.00 | 7,700.00 | 7,440.00 | 7,470.00 | 7,253.48 | 74,395 |
| 2025-02-19 | 7,560.00 | 7,740.00 | 7,510.00 | 7,700.00 | 7,476.81 | 53,135 |
| 2025-02-18 | 7,530.00 | 7,600.00 | 7,450.00 | 7,580.00 | 7,360.29 | 30,517 |
| 2025-02-17 | 7,380.00 | 7,540.00 | 7,340.00 | 7,530.00 | 7,311.74 | 43,191 |
| 2025-02-14 | 7,590.00 | 7,590.00 | 7,370.00 | 7,380.00 | 7,166.09 | 53,297 |
| 2025-02-13 | 7,360.00 | 7,640.00 | 7,360.00 | 7,580.00 | 7,360.29 | 69,553 |
| 2025-02-12 | 7,480.00 | 7,500.00 | 7,310.00 | 7,400.00 | 7,185.51 | 39,378 |
| 2025-02-11 | 7,330.00 | 7,540.00 | 7,330.00 | 7,530.00 | 7,311.74 | 53,371 |
| 2025-02-10 | 7,280.00 | 7,470.00 | 7,140.00 | 7,400.00 | 7,185.51 | 80,257 |
| 2025-02-07 | 7,290.00 | 7,520.00 | 7,280.00 | 7,280.00 | 7,068.99 | 253,743 |
| 2025-02-06 | 8,020.00 | 8,180.00 | 7,920.00 | 7,950.00 | 7,719.57 | 128,518 |
| 2025-02-05 | 8,170.00 | 8,200.00 | 7,990.00 | 8,050.00 | 7,816.67 | 63,632 |
| 2025-02-04 | 8,030.00 | 8,190.00 | 8,020.00 | 8,170.00 | 7,933.19 | 89,458 |
| 2025-02-03 | 8,410.00 | 8,570.00 | 7,950.00 | 8,020.00 | 7,787.54 | 244,502 |
| 2025-01-31 | 8,320.00 | 8,320.00 | 8,040.00 | 8,060.00 | 7,826.38 | 85,034 |
| 2025-01-24 | 8,120.00 | 8,370.00 | 8,100.00 | 8,320.00 | 8,078.84 | 124,749 |
| 2025-01-23 | 8,480.00 | 8,480.00 | 8,010.00 | 8,100.00 | 7,865.22 | 126,217 |
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.