DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,290.00 | 7,450.00 | 7,100.00 | 7,100.00 | 6,666.82 | 55,688 |
| 2024-10-24 | 7,430.00 | 7,500.00 | 7,200.00 | 7,330.00 | 6,882.79 | 47,309 |
| 2024-10-23 | 7,380.00 | 7,490.00 | 7,310.00 | 7,440.00 | 6,986.08 | 31,764 |
| 2024-10-22 | 7,460.00 | 7,600.00 | 7,300.00 | 7,380.00 | 6,929.74 | 45,169 |
| 2024-10-21 | 7,490.00 | 7,950.00 | 7,490.00 | 7,530.00 | 7,070.59 | 202,124 |
| 2024-10-18 | 7,540.00 | 7,570.00 | 7,360.00 | 7,440.00 | 6,986.08 | 51,310 |
| 2024-10-17 | 7,700.00 | 7,730.00 | 7,510.00 | 7,520.00 | 7,061.20 | 42,311 |
| 2024-10-16 | 7,840.00 | 7,840.00 | 7,570.00 | 7,610.00 | 7,145.71 | 53,962 |
| 2024-10-15 | 7,780.00 | 7,930.00 | 7,690.00 | 7,740.00 | 7,267.77 | 33,975 |
| 2024-10-14 | 7,750.00 | 7,970.00 | 7,670.00 | 7,770.00 | 7,295.94 | 28,340 |
| 2024-10-11 | 7,850.00 | 8,000.00 | 7,730.00 | 7,790.00 | 7,314.72 | 68,638 |
| 2024-10-10 | 8,010.00 | 8,090.00 | 7,820.00 | 7,930.00 | 7,446.18 | 34,296 |
| 2024-10-08 | 8,000.00 | 8,120.00 | 7,970.00 | 7,980.00 | 7,493.13 | 32,974 |
| 2024-10-07 | 7,940.00 | 8,140.00 | 7,930.00 | 8,050.00 | 7,558.86 | 27,443 |
| 2024-10-04 | 7,950.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,436.79 | 57,495 |
| 2024-10-02 | 8,000.00 | 8,140.00 | 7,940.00 | 7,950.00 | 7,464.96 | 72,896 |
| 2024-09-30 | 8,180.00 | 8,260.00 | 8,070.00 | 8,130.00 | 7,633.98 | 42,327 |
| 2024-09-27 | 8,390.00 | 8,440.00 | 8,180.00 | 8,180.00 | 7,680.93 | 85,263 |
| 2024-09-26 | 8,230.00 | 8,390.00 | 8,230.00 | 8,390.00 | 7,878.12 | 61,121 |
| 2024-09-25 | 8,520.00 | 8,590.00 | 8,150.00 | 8,240.00 | 7,737.27 | 162,744 |
| 2024-09-24 | 8,300.00 | 8,550.00 | 8,300.00 | 8,430.00 | 7,915.68 | 115,210 |
| 2024-09-23 | 8,410.00 | 9,250.00 | 8,310.00 | 8,450.00 | 7,934.46 | 1,338,783 |
| 2024-09-20 | 8,370.00 | 8,550.00 | 8,240.00 | 8,400.00 | 7,887.51 | 110,258 |
| 2024-09-19 | 8,400.00 | 8,400.00 | 8,130.00 | 8,270.00 | 7,765.44 | 74,694 |
| 2024-09-13 | 7,870.00 | 8,430.00 | 7,870.00 | 8,310.00 | 7,803.00 | 251,703 |
| 2024-09-12 | 7,690.00 | 7,960.00 | 7,690.00 | 7,930.00 | 7,446.18 | 94,639 |
| 2024-09-11 | 7,770.00 | 7,890.00 | 7,600.00 | 7,680.00 | 7,211.44 | 47,478 |
| 2024-09-10 | 7,830.00 | 8,010.00 | 7,770.00 | 7,800.00 | 7,324.11 | 56,102 |
| 2024-09-09 | 7,430.00 | 8,050.00 | 7,420.00 | 7,900.00 | 7,418.01 | 125,625 |
| 2024-09-06 | 7,940.00 | 8,020.00 | 7,570.00 | 7,570.00 | 7,108.15 | 119,084 |
| 2024-09-05 | 8,200.00 | 8,300.00 | 7,880.00 | 7,980.00 | 7,493.13 | 138,913 |
| 2024-09-04 | 8,100.00 | 8,270.00 | 8,000.00 | 8,210.00 | 7,709.10 | 142,596 |
| 2024-09-03 | 8,550.00 | 8,760.00 | 8,350.00 | 8,410.00 | 7,896.90 | 158,447 |
| 2024-09-02 | 8,300.00 | 8,910.00 | 8,300.00 | 8,520.00 | 8,000.19 | 369,617 |
| 2024-08-30 | 8,240.00 | 8,490.00 | 8,090.00 | 8,470.00 | 7,953.24 | 114,844 |
| 2024-08-29 | 8,280.00 | 8,340.00 | 8,090.00 | 8,140.00 | 7,643.37 | 80,213 |
| 2024-08-28 | 8,400.00 | 8,550.00 | 8,270.00 | 8,340.00 | 7,831.17 | 90,415 |
| 2024-08-27 | 8,280.00 | 8,590.00 | 8,240.00 | 8,500.00 | 7,981.41 | 120,560 |
| 2024-08-26 | 8,560.00 | 8,630.00 | 8,300.00 | 8,300.00 | 7,793.61 | 210,201 |
| 2024-08-23 | 8,390.00 | 8,740.00 | 8,320.00 | 8,490.00 | 7,972.02 | 133,701 |
| 2024-08-22 | 8,660.00 | 8,740.00 | 8,450.00 | 8,480.00 | 7,962.63 | 152,353 |
| 2024-08-21 | 8,360.00 | 9,190.00 | 8,260.00 | 8,750.00 | 8,216.15 | 992,119 |
| 2024-08-20 | 8,320.00 | 8,570.00 | 8,290.00 | 8,450.00 | 7,934.46 | 214,205 |
| 2024-08-19 | 8,370.00 | 8,400.00 | 8,100.00 | 8,130.00 | 7,633.98 | 98,411 |
| 2024-08-16 | 8,480.00 | 8,540.00 | 8,290.00 | 8,320.00 | 7,812.39 | 118,716 |
| 2024-08-14 | 8,410.00 | 8,570.00 | 8,290.00 | 8,450.00 | 7,934.46 | 134,716 |
| 2024-08-13 | 8,500.00 | 8,700.00 | 8,260.00 | 8,330.00 | 7,821.78 | 217,389 |
| 2024-08-12 | 8,580.00 | 8,730.00 | 8,500.00 | 8,570.00 | 8,047.14 | 206,476 |
| 2024-08-09 | 8,340.00 | 9,170.00 | 8,150.00 | 8,750.00 | 8,216.15 | 1,066,778 |
| 2024-08-08 | 7,820.00 | 8,000.00 | 7,750.00 | 7,880.00 | 7,399.23 | 118,956 |
| 2024-08-07 | 7,800.00 | 8,570.00 | 7,800.00 | 7,980.00 | 7,493.13 | 412,396 |
| 2024-08-06 | 7,270.00 | 7,790.00 | 7,270.00 | 7,660.00 | 7,192.66 | 300,874 |
| 2024-08-05 | 8,370.00 | 8,500.00 | 6,690.00 | 7,270.00 | 6,826.45 | 481,405 |
| 2024-08-02 | 8,980.00 | 8,990.00 | 8,710.00 | 8,750.00 | 8,216.15 | 228,117 |
| 2024-08-01 | 9,180.00 | 9,250.00 | 9,060.00 | 9,180.00 | 8,619.92 | 171,478 |
| 2024-07-31 | 9,360.00 | 9,390.00 | 9,050.00 | 9,160.00 | 8,601.14 | 243,702 |
| 2024-07-30 | 9,600.00 | 9,730.00 | 9,200.00 | 9,290.00 | 8,723.21 | 428,668 |
| 2024-07-29 | 9,860.00 | 10,300.00 | 9,390.00 | 9,680.00 | 9,089.41 | 3,888,091 |
| 2024-07-26 | 8,610.00 | 9,160.00 | 8,560.00 | 9,090.00 | 8,535.41 | 243,668 |
| 2024-07-25 | 8,810.00 | 8,890.00 | 8,350.00 | 8,600.00 | 8,075.31 | 196,195 |
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.