Hy-Lok Corporation (KOSDAQ:013030)
South Korea · Delayed Price · Currency is KRW 37,700
-100 (-0.26%)
Sep 23, 2026, 3:30 PM KST
Hy-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |