Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 32,400
-1,250 (-3.71%)
At close: Aug 13, 2025, 3:30 PM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32,450.00 | 32,450.00 | 31,350.00 | 31,850.00 | - | -1.70% | 109,907 |
| Aug 13, 2025 | 33,650.00 | 33,900.00 | 32,300.00 | 32,400.00 | - | -3.71% | 159,470 |
| Aug 12, 2025 | 32,450.00 | 35,500.00 | 32,300.00 | 33,650.00 | - | 5.49% | 675,572 |
| Aug 11, 2025 | 31,400.00 | 31,900.00 | 30,450.00 | 31,900.00 | - | 2.90% | 75,402 |
| Aug 8, 2025 | 31,600.00 | 32,100.00 | 30,650.00 | 31,000.00 | - | -0.80% | 114,657 |
| Aug 7, 2025 | 30,000.00 | 31,600.00 | 29,900.00 | 31,250.00 | - | 4.17% | 146,905 |
| Aug 6, 2025 | 30,300.00 | 30,750.00 | 29,850.00 | 30,000.00 | - | -2.76% | 47,296 |
| Aug 5, 2025 | 30,700.00 | 31,650.00 | 30,500.00 | 30,850.00 | - | 2.32% | 123,060 |
| Aug 4, 2025 | 29,550.00 | 30,200.00 | 29,100.00 | 30,150.00 | - | 2.03% | 53,223 |
| Aug 1, 2025 | 30,500.00 | 30,500.00 | 28,800.00 | 29,550.00 | - | -3.27% | 73,786 |
| Jul 31, 2025 | 30,550.00 | 31,550.00 | 30,000.00 | 30,550.00 | - | 1.83% | 130,664 |
| Jul 30, 2025 | 30,700.00 | 30,700.00 | 29,950.00 | 30,000.00 | - | -2.12% | 54,418 |
| Jul 29, 2025 | 29,050.00 | 31,050.00 | 28,500.00 | 30,650.00 | - | 5.87% | 183,245 |
| Jul 28, 2025 | 29,250.00 | 29,750.00 | 28,850.00 | 28,950.00 | - | - | 40,232 |
| Jul 25, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,950.00 | - | -0.86% | 25,850 |
| Jul 24, 2025 | 29,150.00 | 29,750.00 | 29,000.00 | 29,200.00 | - | 0.34% | 39,662 |
| Jul 23, 2025 | 29,000.00 | 29,100.00 | 28,400.00 | 29,100.00 | - | 0.34% | 25,783 |
| Jul 22, 2025 | 29,200.00 | 29,450.00 | 28,750.00 | 29,000.00 | - | -0.51% | 32,266 |
| Jul 21, 2025 | 28,700.00 | 29,200.00 | 28,650.00 | 29,150.00 | - | 1.57% | 36,223 |
| Jul 18, 2025 | 29,200.00 | 29,200.00 | 28,450.00 | 28,700.00 | - | -1.71% | 44,333 |
| Jul 17, 2025 | 29,050.00 | 29,400.00 | 28,500.00 | 29,200.00 | - | 1.21% | 44,749 |
| Jul 16, 2025 | 29,050.00 | 29,500.00 | 28,750.00 | 28,850.00 | - | -0.69% | 104,871 |
| Jul 15, 2025 | 29,200.00 | 29,250.00 | 28,800.00 | 29,050.00 | - | -0.17% | 21,647 |
| Jul 14, 2025 | 28,900.00 | 29,150.00 | 28,750.00 | 29,100.00 | - | 0.69% | 30,867 |
| Jul 11, 2025 | 29,100.00 | 29,300.00 | 28,850.00 | 28,900.00 | - | -0.69% | 43,563 |
| Jul 10, 2025 | 29,750.00 | 29,750.00 | 29,050.00 | 29,100.00 | - | -1.36% | 54,718 |
| Jul 9, 2025 | 29,400.00 | 29,650.00 | 29,200.00 | 29,500.00 | - | 0.68% | 55,140 |
| Jul 8, 2025 | 28,550.00 | 29,450.00 | 28,550.00 | 29,300.00 | - | 2.27% | 53,470 |
| Jul 7, 2025 | 28,300.00 | 28,950.00 | 28,250.00 | 28,650.00 | - | 0.53% | 42,267 |
| Jul 4, 2025 | 29,450.00 | 29,500.00 | 28,450.00 | 28,500.00 | - | -2.90% | 65,444 |
| Jul 3, 2025 | 29,350.00 | 29,650.00 | 29,150.00 | 29,350.00 | - | -0.17% | 38,323 |
| Jul 2, 2025 | 29,900.00 | 29,900.00 | 29,000.00 | 29,400.00 | - | -1.67% | 47,841 |
| Jul 1, 2025 | 30,150.00 | 30,350.00 | 29,650.00 | 29,900.00 | - | -0.83% | 71,245 |
| Jun 30, 2025 | 29,500.00 | 30,600.00 | 29,450.00 | 30,150.00 | - | 2.20% | 56,368 |
| Jun 27, 2025 | 29,500.00 | 30,150.00 | 29,250.00 | 29,500.00 | - | 0.34% | 65,766 |
| Jun 26, 2025 | 30,550.00 | 30,750.00 | 29,100.00 | 29,400.00 | - | -3.76% | 88,488 |
| Jun 25, 2025 | 30,700.00 | 30,900.00 | 29,950.00 | 30,550.00 | - | - | 58,847 |
| Jun 24, 2025 | 30,800.00 | 31,050.00 | 30,150.00 | 30,550.00 | - | -0.33% | 76,806 |
| Jun 23, 2025 | 30,000.00 | 30,700.00 | 30,000.00 | 30,650.00 | - | 0.82% | 42,262 |
| Jun 20, 2025 | 30,850.00 | 30,950.00 | 30,150.00 | 30,400.00 | - | -1.46% | 40,470 |
| Jun 19, 2025 | 31,000.00 | 31,000.00 | 30,300.00 | 30,850.00 | - | -0.32% | 50,565 |
| Jun 18, 2025 | 30,850.00 | 31,750.00 | 30,400.00 | 30,950.00 | - | 0.16% | 53,067 |
| Jun 17, 2025 | 31,400.00 | 31,800.00 | 30,350.00 | 30,900.00 | - | -1.12% | 87,590 |
| Jun 16, 2025 | 30,000.00 | 31,450.00 | 29,800.00 | 31,250.00 | - | 3.48% | 73,978 |
| Jun 13, 2025 | 31,500.00 | 31,500.00 | 29,750.00 | 30,200.00 | - | -3.36% | 137,210 |
| Jun 12, 2025 | 31,250.00 | 32,200.00 | 31,100.00 | 31,250.00 | - | 1.30% | 136,234 |
| Jun 11, 2025 | 31,050.00 | 31,100.00 | 30,300.00 | 30,850.00 | - | -0.16% | 65,787 |
| Jun 10, 2025 | 30,700.00 | 31,350.00 | 30,400.00 | 30,900.00 | - | -0.32% | 99,059 |
| Jun 9, 2025 | 31,400.00 | 32,150.00 | 30,650.00 | 31,000.00 | - | 3.33% | 312,258 |
| Jun 5, 2025 | 28,450.00 | 30,200.00 | 28,250.00 | 30,000.00 | - | 5.82% | 196,819 |