DK-Lok Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11,150.00 | 11,150.00 | 10,500.00 | 10,800.00 | 10,800.00 | 368,393 |
| 2026-10-15 | 10,500.00 | 11,280.00 | 10,170.00 | 10,850.00 | 10,850.00 | 895,779 |
| 2026-10-14 | 11,630.00 | 11,830.00 | 10,770.00 | 11,000.00 | 11,000.00 | 536,709 |
| 2026-10-13 | 10,820.00 | 11,340.00 | 10,410.00 | 11,320.00 | 11,320.00 | 675,819 |
| 2026-10-12 | 11,860.00 | 11,860.00 | 10,840.00 | 11,060.00 | 11,060.00 | 633,991 |
| 2026-10-08 | 11,450.00 | 12,090.00 | 10,740.00 | 12,050.00 | 12,050.00 | 1,171,711 |
| 2026-10-07 | 11,980.00 | 12,000.00 | 11,120.00 | 11,320.00 | 11,320.00 | 755,411 |
| 2026-10-06 | 12,120.00 | 12,240.00 | 11,700.00 | 11,720.00 | 11,720.00 | 1,981,241 |
| 2026-10-02 | 10,250.00 | 11,000.00 | 10,140.00 | 11,000.00 | 11,000.00 | 1,705,302 |
| 2026-10-01 | 9,650.00 | 10,120.00 | 9,490.00 | 10,120.00 | 10,120.00 | 673,014 |
| 2026-09-30 | 9,420.00 | 9,760.00 | 9,240.00 | 9,620.00 | 9,620.00 | 648,603 |
| 2026-09-29 | 9,620.00 | 9,620.00 | 9,100.00 | 9,300.00 | 9,300.00 | 691,590 |
| 2026-09-28 | 7,910.00 | 9,760.00 | 7,910.00 | 9,630.00 | 9,630.00 | 1,642,252 |
| 2026-09-23 | 8,000.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,970.00 | 34,547 |
| 2026-09-22 | 8,100.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | 30,976 |
| 2026-09-21 | 7,970.00 | 8,040.00 | 7,910.00 | 7,980.00 | 7,980.00 | 36,185 |
| 2026-09-18 | 7,840.00 | 7,980.00 | 7,780.00 | 7,930.00 | 7,930.00 | 51,051 |
| 2026-09-17 | 7,860.00 | 7,880.00 | 7,770.00 | 7,870.00 | 7,870.00 | 23,178 |
| 2026-09-16 | 7,780.00 | 7,880.00 | 7,700.00 | 7,850.00 | 7,850.00 | 33,958 |
| 2026-09-15 | 7,850.00 | 7,880.00 | 7,700.00 | 7,760.00 | 7,760.00 | 43,140 |
| 2026-09-14 | 7,950.00 | 7,950.00 | 7,750.00 | 7,850.00 | 7,850.00 | 23,586 |
| 2026-09-11 | 7,840.00 | 7,920.00 | 7,810.00 | 7,880.00 | 7,880.00 | 13,285 |
| 2026-09-10 | 7,900.00 | 7,900.00 | 7,710.00 | 7,890.00 | 7,890.00 | 27,737 |
| 2026-09-09 | 7,990.00 | 7,990.00 | 7,850.00 | 7,850.00 | 7,850.00 | 34,798 |
| 2026-09-08 | 7,730.00 | 8,030.00 | 7,730.00 | 7,880.00 | 7,880.00 | 53,557 |
| 2026-09-07 | 7,860.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | 51,810 |
| 2026-09-04 | 7,850.00 | 7,990.00 | 7,770.00 | 7,860.00 | 7,860.00 | 52,326 |
| 2026-09-03 | 7,880.00 | 8,600.00 | 7,710.00 | 7,970.00 | 7,970.00 | 642,392 |
| 2026-09-02 | 7,960.00 | 7,970.00 | 7,740.00 | 7,860.00 | 7,860.00 | 38,583 |
| 2026-09-01 | 7,850.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 39,624 |
| 2026-08-31 | 7,840.00 | 7,910.00 | 7,570.00 | 7,890.00 | 7,890.00 | 52,600 |
| 2026-08-28 | 7,760.00 | 7,870.00 | 7,650.00 | 7,840.00 | 7,840.00 | 42,674 |
| 2026-08-27 | 7,470.00 | 7,850.00 | 7,350.00 | 7,820.00 | 7,820.00 | 86,490 |
| 2026-08-26 | 7,250.00 | 7,550.00 | 7,170.00 | 7,460.00 | 7,460.00 | 113,199 |
| 2026-08-25 | 7,060.00 | 7,250.00 | 6,790.00 | 7,250.00 | 7,250.00 | 72,054 |
| 2026-08-24 | 7,280.00 | 7,280.00 | 7,000.00 | 7,030.00 | 7,030.00 | 91,989 |
| 2026-08-21 | 7,180.00 | 7,270.00 | 6,980.00 | 7,190.00 | 7,190.00 | 45,061 |
| 2026-08-20 | 7,370.00 | 7,500.00 | 7,140.00 | 7,210.00 | 7,210.00 | 100,094 |
| 2026-08-19 | 7,550.00 | 7,550.00 | 7,260.00 | 7,360.00 | 7,360.00 | 94,625 |
| 2026-08-18 | 7,700.00 | 7,770.00 | 7,500.00 | 7,680.00 | 7,680.00 | 62,203 |
| 2026-08-14 | 7,820.00 | 7,890.00 | 7,590.00 | 7,700.00 | 7,700.00 | 38,861 |
| 2026-08-13 | 7,950.00 | 7,960.00 | 7,680.00 | 7,830.00 | 7,830.00 | 68,682 |
| 2026-08-12 | 7,550.00 | 8,200.00 | 7,470.00 | 7,950.00 | 7,950.00 | 201,561 |
| 2026-08-11 | 7,420.00 | 7,720.00 | 7,290.00 | 7,550.00 | 7,550.00 | 63,476 |
| 2026-08-10 | 7,250.00 | 7,530.00 | 7,210.00 | 7,410.00 | 7,410.00 | 94,020 |
| 2026-08-07 | 6,960.00 | 7,200.00 | 6,910.00 | 7,200.00 | 7,200.00 | 68,681 |
| 2026-08-06 | 6,980.00 | 6,980.00 | 6,810.00 | 6,960.00 | 6,960.00 | 51,560 |
| 2026-08-05 | 6,940.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,980.00 | 37,074 |
| 2026-08-04 | 6,680.00 | 6,860.00 | 6,660.00 | 6,860.00 | 6,860.00 | 41,126 |
| 2026-08-03 | 6,690.00 | 6,810.00 | 6,580.00 | 6,680.00 | 6,680.00 | 38,351 |
| 2026-07-31 | 6,620.00 | 6,690.00 | 6,450.00 | 6,600.00 | 6,600.00 | 58,241 |
| 2026-07-30 | 6,310.00 | 6,570.00 | 6,230.00 | 6,390.00 | 6,390.00 | 59,781 |
| 2026-07-29 | 6,660.00 | 6,950.00 | 6,190.00 | 6,310.00 | 6,310.00 | 106,654 |
| 2026-07-28 | 7,040.00 | 7,050.00 | 6,660.00 | 6,710.00 | 6,710.00 | 43,408 |
| 2026-07-27 | 6,970.00 | 7,150.00 | 6,850.00 | 7,040.00 | 7,040.00 | 46,757 |
| 2026-07-24 | 6,660.00 | 7,040.00 | 6,560.00 | 6,960.00 | 6,960.00 | 84,237 |
| 2026-07-23 | 6,330.00 | 6,670.00 | 6,330.00 | 6,660.00 | 6,660.00 | 60,790 |
| 2026-07-22 | 6,470.00 | 6,520.00 | 6,300.00 | 6,360.00 | 6,360.00 | 36,485 |
| 2026-07-21 | 6,230.00 | 6,370.00 | 6,170.00 | 6,330.00 | 6,330.00 | 57,814 |
| 2026-07-20 | 6,520.00 | 6,590.00 | 6,250.00 | 6,330.00 | 6,330.00 | 54,581 |
Page 1 of 21 · 1,225 trading daysOlder →
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.