Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 32,650
+500 (1.56%)
Jul 24, 2026, 3:30 PM KST
Hy-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 32,250.00 | 32,950.00 | 31,750.00 | 32,650.00 | 32,650.00 | 1.56% | 58,309 |
| Jul 23, 2026 | 30,350.00 | 32,300.00 | 30,350.00 | 32,150.00 | 32,150.00 | 5.93% | 49,480 |
| Jul 22, 2026 | 30,650.00 | 31,250.00 | 30,200.00 | 30,350.00 | 30,350.00 | -0.49% | 41,537 |
| Jul 21, 2026 | 30,150.00 | 30,750.00 | 29,600.00 | 30,500.00 | 30,500.00 | 0.99% | 26,728 |
| Jul 20, 2026 | 30,950.00 | 30,950.00 | 29,950.00 | 30,200.00 | 30,200.00 | -2.42% | 33,533 |
| Jul 16, 2026 | 31,300.00 | 31,800.00 | 30,450.00 | 30,950.00 | 30,950.00 | -1.12% | 19,497 |
| Jul 15, 2026 | 30,850.00 | 31,550.00 | 30,775.00 | 31,300.00 | 31,300.00 | 4.33% | 30,763 |
| Jul 14, 2026 | 30,900.00 | 30,900.00 | 29,350.00 | 30,000.00 | 30,000.00 | -2.44% | 44,995 |
| Jul 13, 2026 | 32,300.00 | 32,300.00 | 30,250.00 | 30,750.00 | 30,750.00 | -2.84% | 42,287 |
| Jul 10, 2026 | 30,150.00 | 32,050.00 | 30,150.00 | 31,650.00 | 31,650.00 | 5.32% | 22,181 |
| Jul 9, 2026 | 29,500.00 | 30,850.00 | 29,500.00 | 30,050.00 | 30,050.00 | 0.67% | 26,858 |
| Jul 8, 2026 | 30,100.00 | 31,050.00 | 29,600.00 | 29,850.00 | 29,850.00 | -3.71% | 34,254 |
| Jul 7, 2026 | 31,200.00 | 31,700.00 | 30,300.00 | 31,000.00 | 31,000.00 | -1.43% | 21,248 |
| Jul 6, 2026 | 31,850.00 | 32,500.00 | 31,250.00 | 31,450.00 | 31,450.00 | -1.56% | 26,644 |
| Jul 3, 2026 | 31,500.00 | 31,950.00 | 30,550.00 | 31,950.00 | 31,950.00 | 1.43% | 15,948 |
| Jul 2, 2026 | 32,600.00 | 33,000.00 | 30,100.00 | 31,500.00 | 31,500.00 | -4.26% | 33,041 |
| Jul 1, 2026 | 31,600.00 | 33,350.00 | 31,500.00 | 32,900.00 | 32,900.00 | 4.28% | 50,083 |
| Jun 30, 2026 | 32,050.00 | 32,200.00 | 31,250.00 | 31,550.00 | 31,550.00 | -0.32% | 24,745 |
| Jun 29, 2026 | 29,200.00 | 31,800.00 | 29,200.00 | 31,650.00 | 31,650.00 | 6.75% | 48,649 |
| Jun 26, 2026 | 30,650.00 | 31,100.00 | 29,150.00 | 29,650.00 | 29,650.00 | -4.05% | 61,257 |
| Jun 25, 2026 | 31,500.00 | 32,450.00 | 30,700.00 | 30,900.00 | 30,900.00 | -2.06% | 42,525 |
| Jun 24, 2026 | 31,000.00 | 32,100.00 | 31,000.00 | 31,550.00 | 31,550.00 | -0.16% | 28,970 |
| Jun 23, 2026 | 33,250.00 | 33,800.00 | 31,500.00 | 31,600.00 | 31,600.00 | -4.96% | 45,453 |
| Jun 22, 2026 | 33,400.00 | 34,000.00 | 33,050.00 | 33,250.00 | 33,250.00 | -2.35% | 37,087 |
| Jun 19, 2026 | 35,000.00 | 35,150.00 | 33,150.00 | 34,050.00 | 34,050.00 | -3.13% | 52,287 |
| Jun 18, 2026 | 36,150.00 | 36,500.00 | 34,400.00 | 35,150.00 | 35,150.00 | -3.17% | 71,548 |
| Jun 17, 2026 | 36,500.00 | 36,900.00 | 35,500.00 | 36,300.00 | 36,300.00 | 1.54% | 49,089 |
| Jun 16, 2026 | 35,750.00 | 36,150.00 | 34,950.00 | 35,750.00 | 35,750.00 | 0.42% | 56,431 |
| Jun 15, 2026 | 35,650.00 | 36,150.00 | 35,150.00 | 35,600.00 | 35,600.00 | 3.79% | 33,801 |
| 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 |