Hy-Lok Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	28,550.00	29,200.00	27,950.00	28,950.00	27,895.14	71,729
2025-04-28	29,400.00	29,400.00	28,600.00	28,650.00	27,606.07	58,254
2025-04-25	29,000.00	29,500.00	28,950.00	29,250.00	28,184.21	122,183
2025-04-24	28,400.00	29,000.00	28,100.00	28,800.00	27,750.61	49,273
2025-04-23	28,200.00	28,300.00	27,950.00	28,100.00	27,076.11	51,191
2025-04-22	27,600.00	28,150.00	27,600.00	27,950.00	26,931.58	37,822
2025-04-21	28,300.00	28,300.00	27,700.00	27,950.00	26,931.58	37,933
2025-04-18	28,900.00	29,000.00	28,150.00	28,300.00	27,268.83	42,719
2025-04-17	28,200.00	29,000.00	28,150.00	28,850.00	27,798.79	48,610
2025-04-16	28,950.00	28,950.00	28,100.00	28,100.00	27,076.11	53,844
2025-04-15	28,800.00	29,100.00	28,400.00	28,950.00	27,895.14	92,848
2025-04-14	28,700.00	28,900.00	28,400.00	28,800.00	27,750.61	104,528
2025-04-11	27,700.00	28,600.00	27,300.00	28,250.00	27,220.65	159,617
2025-04-10	27,000.00	27,900.00	26,500.00	27,800.00	26,787.04	56,905
2025-04-09	26,250.00	26,500.00	25,650.00	25,900.00	24,956.28	62,428
2025-04-08	25,600.00	26,050.00	25,250.00	25,500.00	24,570.85	35,250
2025-04-07	26,500.00	26,500.00	25,050.00	25,100.00	24,185.43	80,227
2025-04-04	27,350.00	27,700.00	26,700.00	27,000.00	26,016.19	66,941
2025-04-03	27,400.00	27,800.00	27,350.00	27,500.00	26,497.98	31,333
2025-04-02	27,700.00	28,100.00	27,250.00	27,850.00	26,835.22	39,320
2025-04-01	26,750.00	27,700.00	26,750.00	27,700.00	26,690.69	32,244
2025-03-31	26,250.00	26,950.00	26,100.00	26,600.00	25,630.77	41,871
2025-03-28	27,200.00	27,400.00	26,550.00	26,650.00	25,678.95	81,571
2025-03-27	28,200.00	28,250.00	27,150.00	27,300.00	26,305.26	81,182
2025-03-26	27,850.00	28,300.00	27,700.00	28,200.00	27,172.47	44,851
2025-03-25	28,200.00	28,500.00	27,850.00	27,950.00	26,931.58	65,023
2025-03-24	28,700.00	28,700.00	28,200.00	28,400.00	27,365.18	45,034
2025-03-21	28,500.00	29,000.00	28,400.00	28,700.00	27,654.25	55,712
2025-03-20	29,300.00	29,300.00	28,450.00	28,550.00	27,509.72	60,244
2025-03-19	30,500.00	30,500.00	29,150.00	29,300.00	28,232.39	83,983
2025-03-18	30,200.00	30,600.00	30,000.00	30,200.00	29,099.60	85,079
2025-03-17	29,950.00	30,200.00	29,350.00	30,050.00	28,955.06	69,385
2025-03-14	29,100.00	29,950.00	28,900.00	29,950.00	28,858.70	90,420
2025-03-13	28,900.00	30,050.00	28,800.00	29,100.00	28,039.68	74,960
2025-03-12	28,900.00	30,250.00	28,550.00	29,000.00	27,943.32	159,257
2025-03-11	28,100.00	28,850.00	27,950.00	28,750.00	27,702.43	80,568
2025-03-10	28,850.00	29,300.00	28,200.00	28,850.00	27,798.79	70,525
2025-03-07	28,900.00	29,650.00	28,850.00	29,150.00	28,087.85	74,883
2025-03-06	30,250.00	30,300.00	29,100.00	29,350.00	28,280.57	124,287
2025-03-05	29,000.00	30,750.00	28,550.00	29,700.00	28,617.81	234,098
2025-03-04	28,600.00	29,900.00	28,300.00	29,050.00	27,991.50	190,426
2025-02-28	28,600.00	29,050.00	28,300.00	28,600.00	27,557.89	109,619
2025-02-27	28,700.00	29,900.00	28,650.00	28,950.00	27,895.14	122,578
2025-02-26	29,650.00	30,000.00	28,500.00	28,700.00	27,654.25	97,702
2025-02-25	28,700.00	29,650.00	28,550.00	29,250.00	28,184.21	169,291
2025-02-24	27,350.00	29,200.00	27,350.00	28,700.00	27,654.25	162,114
2025-02-21	27,850.00	28,450.00	27,350.00	27,750.00	26,738.87	125,686
2025-02-20	30,200.00	30,200.00	27,800.00	28,000.00	26,979.76	226,110
2025-02-19	29,250.00	30,350.00	28,950.00	29,950.00	28,858.70	144,312
2025-02-18	29,300.00	29,950.00	29,000.00	29,150.00	28,087.85	90,135
2025-02-17	27,900.00	29,250.00	27,700.00	29,050.00	27,991.50	147,275
2025-02-14	29,100.00	29,100.00	27,550.00	27,900.00	26,883.40	110,051
2025-02-13	28,200.00	28,900.00	27,650.00	28,900.00	27,846.96	100,498
2025-02-12	27,600.00	28,150.00	27,500.00	28,000.00	26,979.76	72,537
2025-02-11	27,700.00	28,400.00	27,350.00	27,800.00	26,787.04	113,386
2025-02-10	27,500.00	28,300.00	27,200.00	27,400.00	26,401.62	94,281
2025-02-07	28,100.00	28,200.00	27,200.00	27,450.00	26,449.80	116,636
2025-02-06	29,500.00	29,550.00	28,000.00	28,200.00	27,172.47	132,657
2025-02-05	29,600.00	29,600.00	28,250.00	29,250.00	28,184.21	115,295
2025-02-04	28,600.00	29,650.00	28,300.00	29,300.00	28,232.39	110,178

← NewerPage 7 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-30	1,350.0000 KRW
2024-12-27	1,150.0000 KRW
2023-12-27	1,050.0000 KRW
2022-12-28	600.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.