Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 33,900
+700 (2.11%)
Sep 3, 2026, 3:30 PM KST
Hy-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 31,800.00 | 31,950.00 | 30,700.00 | 30,800.00 | 30,800.00 | -0.81% | 21,875 |
| Aug 19, 2026 | 31,200.00 | 31,800.00 | 30,450.00 | 31,050.00 | 31,050.00 | -1.43% | 32,072 |
| Aug 18, 2026 | 33,900.00 | 33,900.00 | 31,350.00 | 31,500.00 | 31,500.00 | -6.39% | 53,029 |
| Aug 14, 2026 | 33,650.00 | 34,250.00 | 33,250.00 | 33,650.00 | 33,650.00 | 0.45% | 28,920 |
| Aug 13, 2026 | 33,950.00 | 34,300.00 | 33,400.00 | 33,500.00 | 33,500.00 | -0.59% | 35,511 |
| Aug 12, 2026 | 34,300.00 | 34,850.00 | 33,500.00 | 33,700.00 | 33,700.00 | -2.74% | 49,342 |
| Aug 11, 2026 | 34,900.00 | 35,350.00 | 34,250.00 | 34,650.00 | 34,650.00 | -0.72% | 49,869 |
| Aug 10, 2026 | 33,500.00 | 34,950.00 | 33,100.00 | 34,900.00 | 34,900.00 | 4.96% | 80,319 |
| Aug 7, 2026 | 33,000.00 | 33,250.00 | 32,050.00 | 33,250.00 | 33,250.00 | 1.84% | 33,714 |
| Aug 6, 2026 | 32,750.00 | 33,200.00 | 32,200.00 | 32,650.00 | 32,650.00 | -1.21% | 22,327 |
| Aug 5, 2026 | 32,700.00 | 33,300.00 | 32,500.00 | 33,050.00 | 33,050.00 | 2.48% | 20,426 |
| Aug 4, 2026 | 31,400.00 | 32,350.00 | 31,000.00 | 32,250.00 | 32,250.00 | 5.05% | 42,292 |
| Aug 3, 2026 | 31,500.00 | 31,950.00 | 30,650.00 | 30,700.00 | 30,700.00 | -2.85% | 22,066 |
| Jul 31, 2026 | 30,250.00 | 31,600.00 | 30,000.00 | 31,600.00 | 31,600.00 | 7.30% | 42,589 |
| Jul 30, 2026 | 27,550.00 | 30,700.00 | 27,550.00 | 29,450.00 | 29,450.00 | 0.68% | 43,178 |
| Jul 29, 2026 | 30,750.00 | 30,750.00 | 28,550.00 | 29,250.00 | 29,250.00 | -5.03% | 63,294 |
| Jul 28, 2026 | 31,200.00 | 31,400.00 | 30,300.00 | 30,800.00 | 30,800.00 | -2.69% | 59,364 |
| Jul 27, 2026 | 33,000.00 | 33,000.00 | 31,150.00 | 31,650.00 | 31,650.00 | -3.06% | 67,535 |
| 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 |