DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,400.00 | 8,600.00 | 8,260.00 | 8,450.00 | 8,205.07 | 205,848 |
| 2025-01-21 | 8,190.00 | 8,630.00 | 8,120.00 | 8,410.00 | 8,166.23 | 404,047 |
| 2025-01-20 | 8,030.00 | 8,570.00 | 7,870.00 | 8,030.00 | 7,797.25 | 677,516 |
| 2025-01-17 | 7,860.00 | 8,070.00 | 7,810.00 | 7,960.00 | 7,729.28 | 56,710 |
| 2025-01-16 | 7,940.00 | 8,000.00 | 7,830.00 | 7,830.00 | 7,603.04 | 58,370 |
| 2025-01-15 | 7,760.00 | 8,200.00 | 7,660.00 | 7,960.00 | 7,729.28 | 203,069 |
| 2025-01-14 | 7,720.00 | 7,780.00 | 7,560.00 | 7,740.00 | 7,515.65 | 43,957 |
| 2025-01-13 | 7,760.00 | 7,780.00 | 7,500.00 | 7,620.00 | 7,399.13 | 41,625 |
| 2025-01-10 | 7,650.00 | 7,770.00 | 7,560.00 | 7,760.00 | 7,535.07 | 46,291 |
| 2025-01-09 | 7,670.00 | 7,680.00 | 7,480.00 | 7,650.00 | 7,428.26 | 42,454 |
| 2025-01-08 | 7,540.00 | 7,730.00 | 7,460.00 | 7,710.00 | 7,486.52 | 70,910 |
| 2025-01-07 | 7,400.00 | 7,530.00 | 7,250.00 | 7,500.00 | 7,282.61 | 39,514 |
| 2025-01-06 | 7,330.00 | 7,460.00 | 7,230.00 | 7,450.00 | 7,234.06 | 49,397 |
| 2025-01-03 | 7,420.00 | 7,500.00 | 7,240.00 | 7,340.00 | 7,127.25 | 56,189 |
| 2025-01-02 | 7,210.00 | 7,520.00 | 7,210.00 | 7,420.00 | 7,204.93 | 59,864 |
| 2024-12-30 | 7,270.00 | 7,350.00 | 7,210.00 | 7,280.00 | 7,068.99 | 31,869 |
| 2024-12-27 | 7,550.00 | 7,590.00 | 7,320.00 | 7,360.00 | 7,146.67 | 59,265 |
| 2024-12-26 | 7,800.00 | 7,800.00 | 7,580.00 | 7,580.00 | 7,117.54 | 70,962 |
| 2024-12-24 | 7,480.00 | 7,750.00 | 7,480.00 | 7,640.00 | 7,173.88 | 64,521 |
| 2024-12-23 | 7,680.00 | 7,790.00 | 7,510.00 | 7,510.00 | 7,051.81 | 84,497 |
| 2024-12-20 | 7,810.00 | 7,840.00 | 7,580.00 | 7,680.00 | 7,211.44 | 97,820 |
| 2024-12-19 | 7,500.00 | 7,790.00 | 7,490.00 | 7,740.00 | 7,267.77 | 71,913 |
| 2024-12-18 | 7,640.00 | 7,800.00 | 7,520.00 | 7,710.00 | 7,239.60 | 82,169 |
| 2024-12-17 | 7,400.00 | 7,660.00 | 7,280.00 | 7,640.00 | 7,173.88 | 161,481 |
| 2024-12-16 | 7,130.00 | 7,350.00 | 7,130.00 | 7,310.00 | 6,864.01 | 107,637 |
| 2024-12-13 | 6,920.00 | 7,090.00 | 6,860.00 | 7,070.00 | 6,638.65 | 113,175 |
| 2024-12-12 | 6,860.00 | 7,090.00 | 6,780.00 | 6,870.00 | 6,450.85 | 119,676 |
| 2024-12-11 | 6,450.00 | 6,900.00 | 6,440.00 | 6,840.00 | 6,422.68 | 136,132 |
| 2024-12-10 | 6,050.00 | 6,530.00 | 6,050.00 | 6,510.00 | 6,112.82 | 116,157 |
| 2024-12-09 | 6,470.00 | 6,470.00 | 6,020.00 | 6,080.00 | 5,709.05 | 155,581 |
| 2024-12-06 | 6,500.00 | 6,650.00 | 6,240.00 | 6,520.00 | 6,122.21 | 170,423 |
| 2024-12-05 | 6,780.00 | 6,980.00 | 6,500.00 | 6,570.00 | 6,169.16 | 286,004 |
| 2024-12-04 | 6,960.00 | 7,190.00 | 6,530.00 | 6,680.00 | 6,272.45 | 587,240 |
| 2024-12-03 | 7,150.00 | 7,430.00 | 7,150.00 | 7,400.00 | 6,948.52 | 61,747 |
| 2024-12-02 | 7,810.00 | 7,840.00 | 7,240.00 | 7,270.00 | 6,826.45 | 202,488 |
| 2024-11-29 | 7,940.00 | 8,050.00 | 7,750.00 | 7,890.00 | 7,408.62 | 77,208 |
| 2024-11-28 | 8,130.00 | 8,130.00 | 7,910.00 | 7,940.00 | 7,455.57 | 98,595 |
| 2024-11-27 | 8,300.00 | 8,300.00 | 7,880.00 | 8,100.00 | 7,605.81 | 153,992 |
| 2024-11-26 | 8,180.00 | 8,700.00 | 8,090.00 | 8,230.00 | 7,727.88 | 554,858 |
| 2024-11-25 | 8,160.00 | 8,320.00 | 8,010.00 | 8,140.00 | 7,643.37 | 234,024 |
| 2024-11-22 | 7,700.00 | 8,100.00 | 7,700.00 | 7,960.00 | 7,474.35 | 135,801 |
| 2024-11-21 | 7,860.00 | 7,940.00 | 7,630.00 | 7,700.00 | 7,230.21 | 64,645 |
| 2024-11-20 | 7,950.00 | 7,950.00 | 7,740.00 | 7,860.00 | 7,380.45 | 101,591 |
| 2024-11-19 | 7,530.00 | 7,850.00 | 7,530.00 | 7,820.00 | 7,342.89 | 61,631 |
| 2024-11-18 | 7,650.00 | 7,800.00 | 7,510.00 | 7,600.00 | 7,136.32 | 84,357 |
| 2024-11-15 | 7,240.00 | 7,500.00 | 7,030.00 | 7,480.00 | 7,023.64 | 87,471 |
| 2024-11-14 | 7,280.00 | 7,470.00 | 7,280.00 | 7,360.00 | 6,910.96 | 61,829 |
| 2024-11-13 | 7,640.00 | 7,770.00 | 7,300.00 | 7,310.00 | 6,864.01 | 74,846 |
| 2024-11-12 | 7,910.00 | 8,000.00 | 7,690.00 | 7,700.00 | 7,230.21 | 93,063 |
| 2024-11-11 | 7,860.00 | 8,000.00 | 7,800.00 | 7,880.00 | 7,399.23 | 134,151 |
| 2024-11-08 | 7,750.00 | 7,950.00 | 7,680.00 | 7,840.00 | 7,361.67 | 124,347 |
| 2024-11-07 | 7,550.00 | 8,290.00 | 7,550.00 | 7,900.00 | 7,418.01 | 844,489 |
| 2024-11-06 | 7,310.00 | 7,510.00 | 7,200.00 | 7,480.00 | 7,023.64 | 49,112 |
| 2024-11-05 | 7,370.00 | 7,410.00 | 7,250.00 | 7,300.00 | 6,854.62 | 30,228 |
| 2024-11-04 | 7,190.00 | 7,790.00 | 7,150.00 | 7,310.00 | 6,864.01 | 502,933 |
| 2024-11-01 | 7,100.00 | 7,210.00 | 7,070.00 | 7,120.00 | 6,685.60 | 24,154 |
| 2024-10-31 | 7,140.00 | 7,250.00 | 7,060.00 | 7,170.00 | 6,732.55 | 25,187 |
| 2024-10-30 | 7,160.00 | 7,230.00 | 7,060.00 | 7,210.00 | 6,770.11 | 30,502 |
| 2024-10-29 | 7,080.00 | 7,250.00 | 7,010.00 | 7,080.00 | 6,648.04 | 38,458 |
| 2024-10-28 | 7,050.00 | 7,290.00 | 7,050.00 | 7,150.00 | 6,713.77 | 31,908 |
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.