Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 33,900
-400 (-1.17%)
Last updated: Nov 17, 2025, 9:14 AM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 36,350.00 | 37,200.00 | 36,050.00 | 36,550.00 | 36,550.00 | -0.27% | 86,895 |
| Oct 17, 2025 | 37,850.00 | 38,200.00 | 36,550.00 | 36,650.00 | 36,650.00 | -1.74% | 96,997 |
| Oct 16, 2025 | 38,400.00 | 39,000.00 | 37,200.00 | 37,300.00 | 37,300.00 | -3.12% | 97,845 |
| Oct 15, 2025 | 36,500.00 | 38,950.00 | 36,350.00 | 38,500.00 | 38,500.00 | 7.24% | 188,993 |
| Oct 14, 2025 | 36,700.00 | 37,000.00 | 35,200.00 | 35,900.00 | 35,900.00 | -1.37% | 104,430 |
| Oct 13, 2025 | 35,100.00 | 37,000.00 | 35,100.00 | 36,400.00 | 36,400.00 | 0.83% | 77,631 |
| Oct 10, 2025 | 35,500.00 | 36,450.00 | 34,850.00 | 36,100.00 | 36,100.00 | - | 100,817 |
| Oct 2, 2025 | 36,350.00 | 36,400.00 | 35,150.00 | 36,100.00 | 36,100.00 | 0.28% | 109,203 |
| Oct 1, 2025 | 34,750.00 | 36,250.00 | 34,550.00 | 36,000.00 | 36,000.00 | 3.90% | 128,531 |
| Sep 30, 2025 | 34,700.00 | 34,850.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.73% | 41,795 |
| Sep 29, 2025 | 33,500.00 | 34,450.00 | 33,150.00 | 34,400.00 | 34,400.00 | 2.69% | 43,849 |
| Sep 26, 2025 | 34,500.00 | 34,550.00 | 33,150.00 | 33,500.00 | 33,500.00 | -3.32% | 110,953 |
| Sep 25, 2025 | 35,300.00 | 36,200.00 | 34,550.00 | 34,650.00 | 34,650.00 | -1.70% | 128,481 |
| Sep 24, 2025 | 35,050.00 | 36,350.00 | 34,750.00 | 35,250.00 | 35,250.00 | 0.57% | 136,676 |
| Sep 23, 2025 | 36,250.00 | 36,550.00 | 34,750.00 | 35,050.00 | 35,050.00 | 0.29% | 144,722 |
| Sep 22, 2025 | 34,650.00 | 35,050.00 | 34,050.00 | 34,950.00 | 34,950.00 | 0.43% | 94,816 |
| 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 |