Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 37,750
-800 (-2.08%)
May 20, 2026, 3:30 PM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 39,200.00 | 40,000.00 | 37,200.00 | 38,550.00 | 38,550.00 | -1.53% | 56,496 |
| May 18, 2026 | 38,250.00 | 39,650.00 | 36,000.00 | 39,150.00 | 39,150.00 | 1.56% | 92,699 |
| May 15, 2026 | 40,200.00 | 40,300.00 | 38,000.00 | 38,550.00 | 38,550.00 | -2.41% | 76,379 |
| May 14, 2026 | 39,400.00 | 40,300.00 | 38,500.00 | 39,500.00 | 39,500.00 | - | 62,959 |
| May 13, 2026 | 40,350.00 | 40,750.00 | 39,150.00 | 39,500.00 | 39,500.00 | -1.99% | 44,815 |
| May 12, 2026 | 41,900.00 | 41,950.00 | 39,000.00 | 40,300.00 | 40,300.00 | -2.89% | 117,734 |
| May 11, 2026 | 44,200.00 | 44,250.00 | 40,450.00 | 41,500.00 | 41,500.00 | -4.60% | 227,026 |
| May 8, 2026 | 44,050.00 | 44,050.00 | 41,300.00 | 43,500.00 | 43,500.00 | -1.36% | 144,966 |
| May 7, 2026 | 44,900.00 | 45,250.00 | 43,550.00 | 44,100.00 | 44,100.00 | -1.56% | 98,875 |
| May 6, 2026 | 48,100.00 | 48,100.00 | 44,250.00 | 44,800.00 | 44,800.00 | -2.93% | 158,205 |
| May 4, 2026 | 45,050.00 | 46,900.00 | 44,500.00 | 46,150.00 | 46,150.00 | 4.53% | 115,824 |
| Apr 30, 2026 | 45,200.00 | 45,250.00 | 43,700.00 | 44,150.00 | 44,150.00 | -1.56% | 91,765 |
| Apr 29, 2026 | 44,950.00 | 45,000.00 | 43,500.00 | 44,850.00 | 44,850.00 | 0.56% | 53,039 |
| Apr 28, 2026 | 44,600.00 | 44,600.00 | 43,750.00 | 44,600.00 | 44,600.00 | 0.11% | 54,564 |
| Apr 27, 2026 | 47,500.00 | 47,800.00 | 44,300.00 | 44,550.00 | 44,550.00 | -3.15% | 131,773 |
| Apr 24, 2026 | 42,900.00 | 47,050.00 | 42,250.00 | 46,000.00 | 46,000.00 | 9.79% | 275,244 |
| Apr 23, 2026 | 42,000.00 | 42,300.00 | 40,450.00 | 41,900.00 | 41,900.00 | 0.96% | 86,492 |
| Apr 22, 2026 | 41,350.00 | 43,250.00 | 41,050.00 | 41,500.00 | 41,500.00 | 4.14% | 186,621 |
| Apr 21, 2026 | 39,700.00 | 39,950.00 | 39,150.00 | 39,850.00 | 39,850.00 | 0.50% | 75,864 |
| Apr 20, 2026 | 41,200.00 | 41,750.00 | 39,450.00 | 39,650.00 | 39,650.00 | -3.41% | 86,105 |
| Apr 17, 2026 | 41,250.00 | 41,300.00 | 39,700.00 | 41,050.00 | 41,050.00 | 1.36% | 80,335 |
| Apr 16, 2026 | 41,500.00 | 41,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | -0.61% | 62,018 |
| Apr 15, 2026 | 42,200.00 | 42,200.00 | 40,400.00 | 40,750.00 | 40,750.00 | -2.16% | 75,548 |
| Apr 14, 2026 | 43,450.00 | 43,450.00 | 41,200.00 | 41,650.00 | 41,650.00 | -2.23% | 85,424 |
| Apr 13, 2026 | 42,200.00 | 44,650.00 | 42,000.00 | 42,600.00 | 42,600.00 | -1.84% | 144,647 |
| Apr 10, 2026 | 39,400.00 | 43,400.00 | 38,900.00 | 43,400.00 | 43,400.00 | 12.29% | 286,094 |
| Apr 9, 2026 | 38,850.00 | 39,200.00 | 38,050.00 | 38,650.00 | 38,650.00 | 0.26% | 56,908 |
| Apr 8, 2026 | 38,950.00 | 38,950.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 97,876 |
| Apr 7, 2026 | 39,500.00 | 41,250.00 | 37,550.00 | 38,050.00 | 38,050.00 | -2.19% | 152,397 |
| Apr 6, 2026 | 39,100.00 | 40,000.00 | 37,850.00 | 38,900.00 | 38,900.00 | 2.23% | 130,102 |
| Apr 3, 2026 | 36,200.00 | 38,500.00 | 36,200.00 | 38,050.00 | 38,050.00 | 7.33% | 105,885 |
| Apr 2, 2026 | 36,650.00 | 37,500.00 | 35,150.00 | 35,450.00 | 35,450.00 | -2.34% | 74,626 |
| Apr 1, 2026 | 35,900.00 | 36,400.00 | 35,550.00 | 36,300.00 | 36,300.00 | 3.86% | 48,238 |
| Mar 31, 2026 | 35,550.00 | 36,650.00 | 34,800.00 | 34,950.00 | 34,950.00 | -1.96% | 64,810 |
| Mar 30, 2026 | 35,300.00 | 35,800.00 | 34,550.00 | 35,650.00 | 35,650.00 | -3.78% | 41,396 |
| Mar 27, 2026 | 36,950.00 | 37,200.00 | 36,000.00 | 37,050.00 | 35,700.00 | 0.14% | 46,462 |
| Mar 26, 2026 | 37,450.00 | 37,700.00 | 36,550.00 | 37,000.00 | 35,651.82 | -0.27% | 49,544 |
| Mar 25, 2026 | 37,350.00 | 37,350.00 | 36,200.00 | 37,100.00 | 35,748.18 | 2.49% | 47,805 |
| Mar 24, 2026 | 37,300.00 | 37,300.00 | 35,400.00 | 36,200.00 | 34,880.97 | -0.55% | 58,335 |
| Mar 23, 2026 | 37,300.00 | 37,950.00 | 36,050.00 | 36,400.00 | 35,073.68 | -4.21% | 58,386 |
| Mar 20, 2026 | 35,600.00 | 38,650.00 | 35,600.00 | 38,000.00 | 36,615.38 | 7.65% | 139,354 |
| Mar 19, 2026 | 35,100.00 | 35,350.00 | 34,750.00 | 35,300.00 | 34,013.77 | -0.14% | 29,948 |
| Mar 18, 2026 | 36,100.00 | 36,100.00 | 35,100.00 | 35,350.00 | 34,061.94 | - | 42,692 |
| Mar 17, 2026 | 36,650.00 | 36,650.00 | 34,550.00 | 35,350.00 | 34,061.94 | -1.26% | 82,889 |
| Mar 16, 2026 | 37,400.00 | 37,450.00 | 35,750.00 | 35,800.00 | 34,495.55 | -4.28% | 77,531 |
| Mar 13, 2026 | 39,000.00 | 39,300.00 | 37,100.00 | 37,400.00 | 36,037.25 | -3.86% | 105,104 |
| Mar 12, 2026 | 36,450.00 | 39,900.00 | 36,450.00 | 38,900.00 | 37,482.59 | 7.16% | 250,022 |
| Mar 11, 2026 | 36,350.00 | 37,750.00 | 35,800.00 | 36,300.00 | 34,977.33 | 2.54% | 61,393 |
| Mar 10, 2026 | 36,300.00 | 36,400.00 | 35,050.00 | 35,400.00 | 34,110.12 | 0.43% | 40,890 |
| Mar 9, 2026 | 34,700.00 | 35,900.00 | 34,000.00 | 35,250.00 | 33,965.59 | -1.67% | 51,557 |