Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 31,350
+350 (1.13%)
Nov 4, 2026, 3:30 PM KST
Hy-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 31,050.00 | 31,850.00 | 30,550.00 | 31,350.00 | 31,350.00 | 1.13% | 43,311 |
| Nov 3, 2026 | 31,650.00 | 31,800.00 | 31,000.00 | 31,000.00 | 31,000.00 | -1.59% | 16,574 |
| Nov 2, 2026 | 30,800.00 | 32,100.00 | 30,600.00 | 31,500.00 | 31,500.00 | 2.27% | 59,553 |
| Oct 30, 2026 | 31,000.00 | 31,100.00 | 30,200.00 | 30,800.00 | 30,800.00 | -0.32% | 34,535 |
| Oct 29, 2026 | 30,900.00 | 31,100.00 | 30,300.00 | 30,900.00 | 30,900.00 | 0.65% | 17,166 |
| Oct 28, 2026 | 30,850.00 | 31,050.00 | 30,500.00 | 30,700.00 | 30,700.00 | 1.15% | 17,192 |
| Oct 27, 2026 | 30,100.00 | 30,650.00 | 30,100.00 | 30,350.00 | 30,350.00 | 1.17% | 8,499 |
| Oct 26, 2026 | 30,100.00 | 31,000.00 | 29,850.00 | 30,000.00 | 30,000.00 | -3.07% | 27,114 |
| Oct 23, 2026 | 30,850.00 | 31,150.00 | 30,050.00 | 30,950.00 | 30,950.00 | -0.16% | 13,580 |
| Oct 22, 2026 | 31,300.00 | 31,550.00 | 30,900.00 | 31,000.00 | 31,000.00 | -2.21% | 14,976 |
| Oct 21, 2026 | 31,200.00 | 32,000.00 | 31,200.00 | 31,700.00 | 31,700.00 | 1.12% | 10,693 |
| Oct 20, 2026 | 32,050.00 | 32,100.00 | 31,050.00 | 31,350.00 | 31,350.00 | -2.03% | 19,114 |
| Oct 19, 2026 | 31,500.00 | 32,200.00 | 31,250.00 | 32,000.00 | 32,000.00 | -0.47% | 15,526 |
| Oct 16, 2026 | 31,800.00 | 32,850.00 | 31,800.00 | 32,150.00 | 32,150.00 | 1.42% | 11,666 |
| Oct 15, 2026 | 32,450.00 | 32,700.00 | 31,300.00 | 31,700.00 | 31,700.00 | -3.94% | 30,180 |
| Oct 14, 2026 | 32,750.00 | 34,100.00 | 32,650.00 | 33,000.00 | 33,000.00 | 0.76% | 35,709 |
| Oct 13, 2026 | 33,200.00 | 33,200.00 | 31,700.00 | 32,750.00 | 32,750.00 | -1.50% | 41,990 |
| Oct 12, 2026 | 33,950.00 | 34,500.00 | 33,000.00 | 33,250.00 | 33,250.00 | -3.48% | 27,946 |
| Oct 8, 2026 | 34,950.00 | 35,400.00 | 34,250.00 | 34,450.00 | 34,450.00 | -1.01% | 19,142 |
| Oct 7, 2026 | 35,700.00 | 35,750.00 | 34,750.00 | 34,800.00 | 34,800.00 | -2.38% | 12,763 |
| Oct 6, 2026 | 36,400.00 | 36,400.00 | 35,600.00 | 35,650.00 | 35,650.00 | -1.79% | 12,289 |
| Oct 2, 2026 | 36,750.00 | 36,900.00 | 36,050.00 | 36,300.00 | 36,300.00 | -0.14% | 11,765 |
| Oct 1, 2026 | 36,700.00 | 37,200.00 | 35,900.00 | 36,350.00 | 36,350.00 | -0.14% | 22,206 |
| Sep 30, 2026 | 37,250.00 | 38,000.00 | 36,300.00 | 36,400.00 | 36,400.00 | -0.27% | 22,092 |
| Sep 29, 2026 | 38,050.00 | 38,050.00 | 35,950.00 | 36,500.00 | 36,500.00 | -3.95% | 25,841 |
| Sep 28, 2026 | 37,800.00 | 39,150.00 | 37,650.00 | 38,000.00 | 38,000.00 | 0.80% | 39,970 |
| Sep 23, 2026 | 38,100.00 | 38,250.00 | 37,000.00 | 37,700.00 | 37,700.00 | -0.26% | 38,176 |
| Sep 22, 2026 | 36,950.00 | 38,000.00 | 36,400.00 | 37,800.00 | 37,800.00 | 2.44% | 35,215 |
| Sep 21, 2026 | 36,950.00 | 38,250.00 | 36,600.00 | 36,900.00 | 36,900.00 | 0.27% | 68,321 |
| Sep 18, 2026 | 35,850.00 | 37,150.00 | 35,500.00 | 36,800.00 | 36,800.00 | 2.79% | 63,428 |
| Sep 17, 2026 | 34,500.00 | 35,850.00 | 34,050.00 | 35,800.00 | 35,800.00 | 5.14% | 48,622 |
| Sep 16, 2026 | 34,000.00 | 34,350.00 | 33,600.00 | 34,050.00 | 34,050.00 | 1.19% | 34,843 |
| Sep 15, 2026 | 34,000.00 | 34,450.00 | 33,500.00 | 33,650.00 | 33,650.00 | -1.61% | 31,194 |
| Sep 14, 2026 | 34,550.00 | 34,700.00 | 33,950.00 | 34,200.00 | 34,200.00 | -1.01% | 23,762 |
| Sep 11, 2026 | 34,000.00 | 35,000.00 | 33,850.00 | 34,550.00 | 34,550.00 | 0.58% | 31,819 |
| Sep 10, 2026 | 33,800.00 | 34,350.00 | 33,400.00 | 34,350.00 | 34,350.00 | 1.48% | 26,446 |
| Sep 9, 2026 | 34,700.00 | 34,750.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.29% | 27,306 |
| Sep 8, 2026 | 34,150.00 | 34,600.00 | 33,850.00 | 33,950.00 | 33,950.00 | 0.44% | 32,398 |
| Sep 7, 2026 | 34,300.00 | 34,400.00 | 33,450.00 | 33,800.00 | 33,800.00 | -1.17% | 16,146 |
| Sep 4, 2026 | 34,500.00 | 34,500.00 | 33,900.00 | 34,200.00 | 34,200.00 | 0.88% | 22,874 |
| Sep 3, 2026 | 33,900.00 | 34,700.00 | 33,600.00 | 33,900.00 | 33,900.00 | 2.11% | 33,968 |
| Sep 2, 2026 | 33,450.00 | 34,050.00 | 33,050.00 | 33,200.00 | 33,200.00 | -2.35% | 32,680 |
| Sep 1, 2026 | 33,850.00 | 34,200.00 | 33,500.00 | 34,000.00 | 34,000.00 | 1.19% | 29,992 |
| Aug 31, 2026 | 33,100.00 | 33,750.00 | 32,550.00 | 33,600.00 | 33,600.00 | -0.30% | 23,968 |
| Aug 28, 2026 | 33,550.00 | 34,300.00 | 33,350.00 | 33,700.00 | 33,700.00 | 0.45% | 17,415 |
| Aug 27, 2026 | 33,200.00 | 34,250.00 | 33,050.00 | 33,550.00 | 33,550.00 | 1.05% | 33,176 |
| Aug 26, 2026 | 32,550.00 | 33,550.00 | 32,200.00 | 33,200.00 | 33,200.00 | 3.11% | 41,626 |
| Aug 25, 2026 | 31,000.00 | 32,300.00 | 30,300.00 | 32,200.00 | 32,200.00 | 4.04% | 29,926 |
| Aug 24, 2026 | 30,150.00 | 31,250.00 | 29,800.00 | 30,950.00 | 30,950.00 | 3.34% | 28,059 |
| Aug 21, 2026 | 30,500.00 | 30,750.00 | 29,750.00 | 29,950.00 | 29,950.00 | -2.76% | 43,551 |