DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 9,980.00
+80.00 (0.81%)
At close: Oct 29, 2025
DK-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 10,020.00 | 10,070.00 | 9,680.00 | 9,720.00 | 9,720.00 | -2.61% | 88,027 |
| Oct 29, 2025 | 10,000.00 | 10,360.00 | 9,820.00 | 9,980.00 | 9,980.00 | 0.81% | 216,054 |
| Oct 28, 2025 | 9,870.00 | 10,050.00 | 9,670.00 | 9,900.00 | 9,900.00 | 0.30% | 97,034 |
| Oct 27, 2025 | 9,840.00 | 9,900.00 | 9,725.00 | 9,870.00 | 9,870.00 | 0.82% | 101,096 |
| Oct 24, 2025 | 9,570.00 | 9,820.00 | 9,420.00 | 9,790.00 | 9,790.00 | 1.56% | 86,888 |
| Oct 23, 2025 | 9,500.00 | 9,850.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.31% | 78,525 |
| Oct 22, 2025 | 9,690.00 | 9,690.00 | 9,250.00 | 9,610.00 | 9,610.00 | 0.42% | 76,059 |
| Oct 21, 2025 | 9,450.00 | 9,800.00 | 9,450.00 | 9,570.00 | 9,570.00 | 1.27% | 100,875 |
| Oct 20, 2025 | 9,550.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.05% | 66,304 |
| Oct 17, 2025 | 9,550.00 | 9,830.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.73% | 89,138 |
| Oct 16, 2025 | 9,650.00 | 9,860.00 | 9,420.00 | 9,620.00 | 9,620.00 | -0.31% | 110,831 |
| Oct 15, 2025 | 9,110.00 | 9,650.00 | 9,110.00 | 9,650.00 | 9,650.00 | 4.89% | 80,141 |
| Oct 14, 2025 | 9,600.00 | 9,730.00 | 9,110.00 | 9,200.00 | 9,200.00 | -4.17% | 111,341 |
| Oct 13, 2025 | 9,630.00 | 9,790.00 | 9,480.00 | 9,600.00 | 9,600.00 | -1.23% | 72,301 |
| Oct 10, 2025 | 9,740.00 | 9,770.00 | 9,400.00 | 9,720.00 | 9,720.00 | 0.73% | 117,221 |
| Oct 2, 2025 | 9,570.00 | 9,680.00 | 9,390.00 | 9,650.00 | 9,650.00 | 0.84% | 60,165 |
| Oct 1, 2025 | 9,560.00 | 9,730.00 | 9,500.00 | 9,570.00 | 9,570.00 | 0.10% | 50,449 |
| Sep 30, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,560.00 | 9,560.00 | -0.21% | 33,251 |
| Sep 29, 2025 | 9,330.00 | 9,580.00 | 9,300.00 | 9,580.00 | 9,580.00 | 2.57% | 48,636 |
| Sep 26, 2025 | 9,400.00 | 9,520.00 | 9,100.00 | 9,340.00 | 9,340.00 | -1.68% | 112,643 |
| Sep 25, 2025 | 9,710.00 | 9,810.00 | 9,420.00 | 9,500.00 | 9,500.00 | -2.06% | 124,018 |
| Sep 24, 2025 | 9,860.00 | 10,000.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.61% | 137,783 |
| Sep 23, 2025 | 9,840.00 | 9,860.00 | 9,640.00 | 9,760.00 | 9,760.00 | -1.21% | 112,830 |
| Sep 22, 2025 | 9,690.00 | 9,940.00 | 9,600.00 | 9,880.00 | 9,880.00 | 2.17% | 144,412 |
| Sep 19, 2025 | 9,870.00 | 10,170.00 | 9,580.00 | 9,670.00 | 9,670.00 | -1.83% | 133,184 |
| Sep 18, 2025 | 9,720.00 | 9,930.00 | 9,630.00 | 9,850.00 | 9,850.00 | 0.82% | 184,298 |
| Sep 17, 2025 | 10,090.00 | 10,090.00 | 9,680.00 | 9,770.00 | 9,770.00 | -3.17% | 243,887 |
| Sep 16, 2025 | 9,820.00 | 10,230.00 | 9,780.00 | 10,090.00 | 10,090.00 | 3.91% | 407,187 |
| Sep 15, 2025 | 9,930.00 | 10,110.00 | 9,610.00 | 9,710.00 | 9,710.00 | -3.38% | 482,394 |
| Sep 12, 2025 | 10,900.00 | 10,900.00 | 9,900.00 | 10,050.00 | 10,050.00 | -7.97% | 957,125 |
| Sep 11, 2025 | 10,470.00 | 10,960.00 | 10,400.00 | 10,920.00 | 10,920.00 | 6.23% | 1,252,289 |
| Sep 10, 2025 | 10,280.00 | 10,370.00 | 10,060.00 | 10,280.00 | 10,280.00 | 0.39% | 374,723 |
| Sep 9, 2025 | 9,700.00 | 11,140.00 | 9,700.00 | 10,240.00 | 10,240.00 | 6.11% | 2,252,984 |
| Sep 8, 2025 | 9,550.00 | 9,730.00 | 9,400.00 | 9,650.00 | 9,650.00 | 1.79% | 136,039 |
| Sep 5, 2025 | 9,440.00 | 9,600.00 | 9,310.00 | 9,480.00 | 9,480.00 | -0.11% | 100,954 |
| Sep 4, 2025 | 9,430.00 | 9,900.00 | 9,250.00 | 9,490.00 | 9,490.00 | 0.96% | 596,889 |
| Sep 3, 2025 | 9,200.00 | 9,630.00 | 9,110.00 | 9,400.00 | 9,400.00 | 3.30% | 353,522 |
| Sep 2, 2025 | 9,040.00 | 9,360.00 | 8,940.00 | 9,100.00 | 9,100.00 | 1.68% | 255,071 |
| Sep 1, 2025 | 9,060.00 | 9,250.00 | 8,850.00 | 8,950.00 | 8,950.00 | -1.00% | 180,223 |
| Aug 29, 2025 | 8,900.00 | 9,250.00 | 8,830.00 | 9,040.00 | 9,040.00 | 2.03% | 279,206 |
| Aug 28, 2025 | 8,720.00 | 8,940.00 | 8,600.00 | 8,860.00 | 8,860.00 | 0.45% | 151,110 |
| Aug 27, 2025 | 8,560.00 | 8,900.00 | 8,560.00 | 8,820.00 | 8,820.00 | 2.92% | 191,441 |
| Aug 26, 2025 | 8,770.00 | 8,900.00 | 8,370.00 | 8,570.00 | 8,570.00 | -1.49% | 227,498 |
| Aug 25, 2025 | 8,960.00 | 9,010.00 | 8,680.00 | 8,700.00 | 8,700.00 | -3.33% | 237,134 |
| Aug 22, 2025 | 8,280.00 | 9,430.00 | 8,280.00 | 9,000.00 | 9,000.00 | 9.09% | 1,875,523 |
| Aug 21, 2025 | 8,250.00 | 8,550.00 | 8,150.00 | 8,250.00 | 8,250.00 | 0.73% | 185,945 |
| Aug 20, 2025 | 8,440.00 | 8,490.00 | 7,990.00 | 8,190.00 | 8,190.00 | -2.96% | 138,350 |
| Aug 19, 2025 | 8,500.00 | 8,580.00 | 8,280.00 | 8,440.00 | 8,440.00 | -1.52% | 149,859 |
| Aug 18, 2025 | 9,130.00 | 9,130.00 | 8,420.00 | 8,570.00 | 8,570.00 | -6.24% | 289,144 |
| Aug 14, 2025 | 8,900.00 | 9,350.00 | 8,750.00 | 9,140.00 | 9,140.00 | 2.58% | 380,479 |