Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 34,800
-800 (-2.25%)
At close: Sep 19, 2025
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 35,600.00 | 35,600.00 | 34,350.00 | 34,800.00 | 34,800.00 | -2.25% | 85,096 |
| Sep 18, 2025 | 35,050.00 | 35,850.00 | 34,300.00 | 35,600.00 | 35,600.00 | 2.01% | 136,657 |
| Sep 17, 2025 | 35,600.00 | 35,650.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.85% | 93,908 |
| Sep 16, 2025 | 35,800.00 | 36,200.00 | 34,650.00 | 35,200.00 | 35,200.00 | -1.26% | 161,071 |
| Sep 15, 2025 | 36,250.00 | 36,400.00 | 35,050.00 | 35,650.00 | 35,650.00 | -3.26% | 192,088 |
| Sep 12, 2025 | 38,500.00 | 38,800.00 | 36,550.00 | 36,850.00 | 36,850.00 | -4.29% | 221,793 |
| Sep 11, 2025 | 39,350.00 | 41,500.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.26% | 460,251 |
| Sep 10, 2025 | 37,250.00 | 39,450.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5.46% | 397,934 |
| Sep 9, 2025 | 37,400.00 | 39,800.00 | 36,050.00 | 36,600.00 | 36,600.00 | 0.69% | 879,281 |
| Sep 8, 2025 | 35,500.00 | 39,000.00 | 35,300.00 | 36,350.00 | 36,350.00 | 2.39% | 494,690 |
| Sep 5, 2025 | 36,050.00 | 36,100.00 | 34,950.00 | 35,500.00 | 35,500.00 | -1.11% | 121,789 |
| Sep 4, 2025 | 34,850.00 | 36,800.00 | 34,450.00 | 35,900.00 | 35,900.00 | 2.43% | 244,475 |
| Sep 3, 2025 | 35,000.00 | 36,400.00 | 34,600.00 | 35,050.00 | 35,050.00 | -0.99% | 302,999 |
| Sep 2, 2025 | 33,600.00 | 38,500.00 | 33,500.00 | 35,400.00 | 35,400.00 | 7.27% | 1,060,390 |
| Sep 1, 2025 | 33,600.00 | 33,775.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.90% | 74,331 |
| Aug 29, 2025 | 32,900.00 | 33,800.00 | 32,750.00 | 33,300.00 | 33,300.00 | 1.37% | 112,508 |
| Aug 28, 2025 | 32,300.00 | 33,300.00 | 31,900.00 | 32,850.00 | 32,850.00 | 2.34% | 137,463 |
| Aug 27, 2025 | 31,250.00 | 32,300.00 | 31,250.00 | 32,100.00 | 32,100.00 | 3.22% | 136,620 |
| Aug 26, 2025 | 31,500.00 | 31,850.00 | 30,350.00 | 31,100.00 | 31,100.00 | 0.48% | 64,802 |
| Aug 25, 2025 | 31,050.00 | 31,550.00 | 30,700.00 | 30,950.00 | 30,950.00 | 0.98% | 51,759 |
| Aug 22, 2025 | 30,600.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,650.00 | 0.66% | 64,211 |
| Aug 21, 2025 | 30,200.00 | 30,650.00 | 29,900.00 | 30,450.00 | 30,450.00 | 0.66% | 45,157 |
| Aug 20, 2025 | 30,300.00 | 30,450.00 | 29,500.00 | 30,250.00 | 30,250.00 | -1.31% | 98,057 |
| Aug 19, 2025 | 31,450.00 | 31,600.00 | 30,650.00 | 30,650.00 | 30,650.00 | -2.08% | 138,937 |
| Aug 18, 2025 | 31,500.00 | 32,050.00 | 31,200.00 | 31,300.00 | 31,300.00 | -1.73% | 91,609 |
| Aug 14, 2025 | 32,450.00 | 32,450.00 | 31,350.00 | 31,850.00 | 31,850.00 | -1.70% | 108,911 |
| Aug 13, 2025 | 33,650.00 | 33,900.00 | 32,300.00 | 32,400.00 | 32,400.00 | -3.71% | 159,470 |
| Aug 12, 2025 | 32,450.00 | 35,500.00 | 32,300.00 | 33,650.00 | 33,650.00 | 5.49% | 675,572 |
| Aug 11, 2025 | 31,400.00 | 31,900.00 | 30,450.00 | 31,900.00 | 31,900.00 | 2.90% | 75,402 |
| Aug 8, 2025 | 31,600.00 | 32,100.00 | 30,650.00 | 31,000.00 | 31,000.00 | -0.80% | 114,657 |
| Aug 7, 2025 | 30,000.00 | 31,600.00 | 29,900.00 | 31,250.00 | 31,250.00 | 4.17% | 146,905 |
| Aug 6, 2025 | 30,300.00 | 30,750.00 | 29,850.00 | 30,000.00 | 30,000.00 | -2.76% | 47,296 |
| Aug 5, 2025 | 30,700.00 | 31,650.00 | 30,500.00 | 30,850.00 | 30,850.00 | 2.32% | 123,060 |
| Aug 4, 2025 | 29,550.00 | 30,200.00 | 29,100.00 | 30,150.00 | 30,150.00 | 2.03% | 53,223 |
| Aug 1, 2025 | 30,500.00 | 30,500.00 | 28,800.00 | 29,550.00 | 29,550.00 | -3.27% | 73,786 |
| Jul 31, 2025 | 30,550.00 | 31,550.00 | 30,000.00 | 30,550.00 | 30,550.00 | 1.83% | 130,664 |
| Jul 30, 2025 | 30,700.00 | 30,700.00 | 29,950.00 | 30,000.00 | 30,000.00 | -2.12% | 54,418 |
| Jul 29, 2025 | 29,050.00 | 31,050.00 | 28,500.00 | 30,650.00 | 30,650.00 | 5.87% | 183,245 |
| Jul 28, 2025 | 29,250.00 | 29,750.00 | 28,850.00 | 28,950.00 | 28,950.00 | - | 40,232 |
| Jul 25, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,950.00 | -0.86% | 25,850 |
| Jul 24, 2025 | 29,150.00 | 29,750.00 | 29,000.00 | 29,200.00 | 29,200.00 | 0.34% | 39,662 |
| Jul 23, 2025 | 29,000.00 | 29,100.00 | 28,400.00 | 29,100.00 | 29,100.00 | 0.34% | 25,783 |
| Jul 22, 2025 | 29,200.00 | 29,450.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.51% | 32,266 |
| Jul 21, 2025 | 28,700.00 | 29,200.00 | 28,650.00 | 29,150.00 | 29,150.00 | 1.57% | 36,223 |
| Jul 18, 2025 | 29,200.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.71% | 44,333 |
| Jul 17, 2025 | 29,050.00 | 29,400.00 | 28,500.00 | 29,200.00 | 29,200.00 | 1.21% | 44,749 |
| Jul 16, 2025 | 29,050.00 | 29,500.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.69% | 104,871 |
| Jul 15, 2025 | 29,200.00 | 29,250.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.17% | 21,647 |
| Jul 14, 2025 | 28,900.00 | 29,150.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.69% | 30,867 |
| Jul 11, 2025 | 29,100.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.69% | 43,563 |