Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 34,300
+1,150 (3.47%)
Jun 12, 2026, 3:30 PM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 34,450.00 | 34,900.00 | 33,700.00 | 34,300.00 | 34,300.00 | 3.47% | 34,718 |
| Jun 11, 2026 | 33,250.00 | 33,250.00 | 32,150.00 | 33,150.00 | 33,150.00 | -1.19% | 46,029 |
| Jun 10, 2026 | 33,550.00 | 34,450.00 | 32,900.00 | 33,550.00 | 33,550.00 | -0.89% | 35,285 |
| Jun 9, 2026 | 32,250.00 | 34,150.00 | 32,250.00 | 33,850.00 | 33,850.00 | 5.12% | 46,610 |
| Jun 8, 2026 | 32,100.00 | 33,650.00 | 31,900.00 | 32,200.00 | 32,200.00 | -6.67% | 43,594 |
| Jun 5, 2026 | 34,650.00 | 35,150.00 | 33,950.00 | 34,500.00 | 34,500.00 | -2.68% | 29,199 |
| Jun 4, 2026 | 36,300.00 | 36,700.00 | 34,500.00 | 35,450.00 | 35,450.00 | 0.42% | 45,637 |
| Jun 2, 2026 | 35,700.00 | 35,900.00 | 34,000.00 | 35,300.00 | 35,300.00 | -1.12% | 59,684 |
| Jun 1, 2026 | 34,800.00 | 36,000.00 | 34,100.00 | 35,700.00 | 35,700.00 | 0.14% | 53,365 |
| May 29, 2026 | 37,200.00 | 37,450.00 | 35,150.00 | 35,650.00 | 35,650.00 | -4.30% | 44,813 |
| May 28, 2026 | 37,950.00 | 38,000.00 | 35,850.00 | 37,250.00 | 37,250.00 | -1.84% | 55,167 |
| May 27, 2026 | 39,700.00 | 39,900.00 | 37,600.00 | 37,950.00 | 37,950.00 | -4.29% | 44,507 |
| May 26, 2026 | 40,900.00 | 40,900.00 | 39,450.00 | 39,650.00 | 39,650.00 | -1.61% | 57,309 |
| May 22, 2026 | 39,900.00 | 40,900.00 | 39,350.00 | 40,300.00 | 40,300.00 | 2.68% | 42,737 |
| May 21, 2026 | 38,750.00 | 39,900.00 | 38,300.00 | 39,250.00 | 39,250.00 | 3.97% | 49,962 |
| May 20, 2026 | 38,000.00 | 39,200.00 | 36,750.00 | 37,750.00 | 37,750.00 | -2.08% | 59,636 |
| 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 |