DK-Lok Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	11,000.00	11,250.00	10,950.00	11,100.00	9,774.81	23,207
2021-11-23	11,100.00	11,200.00	10,850.00	11,100.00	9,774.81	35,800
2021-11-22	11,150.00	11,250.00	11,000.00	11,100.00	9,774.81	39,724
2021-11-19	11,200.00	11,450.00	11,050.00	11,350.00	9,994.96	38,788
2021-11-18	11,450.00	11,500.00	11,150.00	11,400.00	10,038.99	32,305
2021-11-17	11,500.00	11,650.00	11,150.00	11,450.00	10,083.02	36,326
2021-11-16	11,800.00	11,800.00	11,500.00	11,600.00	10,215.11	45,910
2021-11-15	11,850.00	12,050.00	11,750.00	11,850.00	10,435.27	30,642
2021-11-12	11,900.00	11,950.00	11,650.00	11,850.00	10,435.27	16,435
2021-11-11	11,650.00	11,700.00	11,400.00	11,650.00	10,259.14	36,662
2021-11-10	11,800.00	11,950.00	11,600.00	11,750.00	10,347.20	39,283
2021-11-09	12,200.00	12,250.00	11,800.00	12,000.00	10,567.36	44,466
2021-11-08	12,150.00	12,200.00	11,750.00	12,200.00	10,743.48	40,946
2021-11-05	12,100.00	12,200.00	11,850.00	12,200.00	10,743.48	26,197
2021-11-04	12,350.00	12,450.00	12,000.00	12,150.00	10,699.45	58,769
2021-11-03	12,300.00	12,450.00	12,200.00	12,350.00	10,875.57	32,699
2021-11-02	12,300.00	12,500.00	12,200.00	12,350.00	10,875.57	37,149
2021-11-01	12,500.00	12,550.00	12,100.00	12,300.00	10,831.54	54,534
2021-10-29	12,700.00	12,800.00	12,450.00	12,600.00	11,095.73	51,404
2021-10-28	12,950.00	13,050.00	12,500.00	12,700.00	11,183.79	64,511
2021-10-27	12,800.00	13,250.00	12,800.00	12,950.00	11,403.94	67,237
2021-10-26	12,700.00	12,850.00	12,600.00	12,800.00	11,271.85	49,260
2021-10-25	12,650.00	12,850.00	12,500.00	12,700.00	11,183.79	50,603

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

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