Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 31,800
-700 (-2.15%)
At close: Dec 26, 2025
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 30,800.00 | 30,850.00 | 30,400.00 | 30,750.00 | 30,750.00 | -0.16% | 40,384 |
| Dec 29, 2025 | 31,600.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | -3.14% | 77,937 |
| Dec 26, 2025 | 32,500.00 | 32,550.00 | 31,600.00 | 31,800.00 | 31,800.00 | -2.15% | 53,145 |
| Dec 24, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | -2.11% | 38,589 |
| Dec 23, 2025 | 33,000.00 | 33,450.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.45% | 50,767 |
| Dec 22, 2025 | 33,150.00 | 33,500.00 | 32,850.00 | 33,050.00 | 33,050.00 | 0.15% | 29,283 |
| Dec 19, 2025 | 31,900.00 | 33,300.00 | 31,700.00 | 33,000.00 | 33,000.00 | 3.61% | 62,827 |
| Dec 18, 2025 | 32,150.00 | 32,150.00 | 31,700.00 | 31,850.00 | 31,850.00 | -1.85% | 39,446 |
| Dec 17, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,450.00 | 32,450.00 | -0.46% | 33,950 |
| Dec 16, 2025 | 32,800.00 | 33,000.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.91% | 26,914 |
| Dec 15, 2025 | 32,600.00 | 33,150.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.75% | 26,824 |
| Dec 12, 2025 | 32,850.00 | 33,400.00 | 32,550.00 | 33,150.00 | 33,150.00 | 1.07% | 38,539 |
| Dec 11, 2025 | 32,850.00 | 33,000.00 | 32,500.00 | 32,800.00 | 32,800.00 | - | 40,082 |
| Dec 10, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,800.00 | 32,800.00 | -1.50% | 38,511 |
| Dec 9, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1.83% | 55,061 |
| Dec 8, 2025 | 32,650.00 | 32,700.00 | 32,200.00 | 32,700.00 | 32,700.00 | 0.93% | 27,451 |
| Dec 5, 2025 | 32,050.00 | 32,400.00 | 31,750.00 | 32,400.00 | 32,400.00 | 1.09% | 26,848 |
| Dec 4, 2025 | 33,300.00 | 33,300.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.88% | 49,572 |
| Dec 3, 2025 | 32,850.00 | 33,050.00 | 32,650.00 | 33,000.00 | 33,000.00 | 0.46% | 21,192 |
| Dec 2, 2025 | 31,850.00 | 33,000.00 | 31,800.00 | 32,850.00 | 32,850.00 | 3.79% | 61,826 |
| Dec 1, 2025 | 31,550.00 | 32,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 0.32% | 43,671 |
| Nov 28, 2025 | 31,450.00 | 31,800.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.64% | 64,269 |
| Nov 27, 2025 | 32,200.00 | 32,450.00 | 31,150.00 | 31,350.00 | 31,350.00 | -2.03% | 98,379 |
| Nov 26, 2025 | 31,900.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | - | 41,917 |
| Nov 25, 2025 | 32,400.00 | 32,700.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.47% | 24,952 |
| Nov 24, 2025 | 32,250.00 | 32,550.00 | 31,550.00 | 32,150.00 | 32,150.00 | -0.16% | 37,578 |
| Nov 21, 2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | -4.02% | 55,296 |
| Nov 20, 2025 | 33,000.00 | 33,850.00 | 32,650.00 | 33,550.00 | 33,550.00 | 2.91% | 41,630 |
| Nov 19, 2025 | 32,350.00 | 33,000.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.93% | 34,317 |
| Nov 18, 2025 | 33,850.00 | 33,850.00 | 32,150.00 | 32,300.00 | 32,300.00 | -4.58% | 83,316 |
| Nov 17, 2025 | 34,300.00 | 34,350.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.31% | 40,061 |
| Nov 14, 2025 | 33,900.00 | 34,800.00 | 33,550.00 | 34,300.00 | 34,300.00 | 0.29% | 86,388 |
| Nov 13, 2025 | 33,950.00 | 34,250.00 | 33,500.00 | 34,200.00 | 34,200.00 | 0.59% | 38,653 |
| Nov 12, 2025 | 33,750.00 | 34,050.00 | 33,450.00 | 34,000.00 | 34,000.00 | 1.34% | 40,739 |
| Nov 11, 2025 | 34,450.00 | 34,700.00 | 33,200.00 | 33,550.00 | 33,550.00 | -2.04% | 106,815 |
| Nov 10, 2025 | 34,150.00 | 34,750.00 | 33,700.00 | 34,250.00 | 34,250.00 | 0.44% | 91,805 |
| Nov 7, 2025 | 33,350.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,100.00 | - | 102,259 |
| Nov 6, 2025 | 34,550.00 | 34,900.00 | 33,550.00 | 34,100.00 | 34,100.00 | -0.15% | 72,842 |
| Nov 5, 2025 | 35,500.00 | 35,850.00 | 33,850.00 | 34,150.00 | 34,150.00 | -4.74% | 124,491 |
| Nov 4, 2025 | 36,750.00 | 36,900.00 | 35,700.00 | 35,850.00 | 35,850.00 | -2.45% | 108,929 |
| Nov 3, 2025 | 37,200.00 | 38,100.00 | 36,300.00 | 36,750.00 | 36,750.00 | -1.21% | 136,342 |
| Oct 31, 2025 | 37,150.00 | 37,500.00 | 36,900.00 | 37,200.00 | 37,200.00 | 0.27% | 52,395 |
| Oct 30, 2025 | 37,450.00 | 38,400.00 | 36,600.00 | 37,100.00 | 37,100.00 | - | 125,286 |
| Oct 29, 2025 | 37,900.00 | 37,900.00 | 36,500.00 | 37,100.00 | 37,100.00 | -1.33% | 117,372 |
| Oct 28, 2025 | 38,100.00 | 38,100.00 | 36,800.00 | 37,600.00 | 37,600.00 | -1.18% | 76,571 |
| Oct 27, 2025 | 38,700.00 | 39,200.00 | 37,550.00 | 38,050.00 | 38,050.00 | -0.26% | 194,803 |
| Oct 24, 2025 | 38,250.00 | 38,600.00 | 37,500.00 | 38,150.00 | 38,150.00 | -1.17% | 96,279 |
| Oct 23, 2025 | 36,800.00 | 39,600.00 | 36,800.00 | 38,600.00 | 38,600.00 | 2.66% | 161,380 |
| Oct 22, 2025 | 37,600.00 | 37,700.00 | 36,100.00 | 37,600.00 | 37,600.00 | 0.67% | 58,983 |
| Oct 21, 2025 | 36,900.00 | 38,200.00 | 36,700.00 | 37,350.00 | 37,350.00 | 2.19% | 108,245 |