DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 9,770.00
-320.00 (-3.17%)
At close: Sep 17, 2025
DK-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 8,650.00 | 9,090.00 | 8,650.00 | 8,910.00 | 8,910.00 | 3.36% | 376,257 |
| Aug 12, 2025 | 8,380.00 | 8,770.00 | 8,300.00 | 8,620.00 | 8,620.00 | 2.25% | 224,593 |
| Aug 11, 2025 | 8,340.00 | 8,510.00 | 8,160.00 | 8,430.00 | 8,430.00 | 2.18% | 102,413 |
| Aug 8, 2025 | 8,220.00 | 8,360.00 | 8,190.00 | 8,250.00 | 8,250.00 | 0.24% | 42,991 |
| Aug 7, 2025 | 8,140.00 | 8,290.00 | 8,130.00 | 8,230.00 | 8,230.00 | 1.23% | 76,840 |
| Aug 6, 2025 | 8,190.00 | 8,280.00 | 8,130.00 | 8,130.00 | 8,130.00 | -1.09% | 34,395 |
| Aug 5, 2025 | 8,170.00 | 8,370.00 | 8,170.00 | 8,220.00 | 8,220.00 | 0.74% | 62,101 |
| Aug 4, 2025 | 8,060.00 | 8,240.00 | 8,020.00 | 8,160.00 | 8,160.00 | 0.37% | 44,595 |
| Aug 1, 2025 | 8,140.00 | 8,220.00 | 7,900.00 | 8,130.00 | 8,130.00 | -0.49% | 116,132 |
| Jul 31, 2025 | 8,310.00 | 8,400.00 | 8,060.00 | 8,170.00 | 8,170.00 | -1.33% | 122,805 |
| Jul 30, 2025 | 8,340.00 | 8,360.00 | 8,210.00 | 8,280.00 | 8,280.00 | -0.72% | 39,717 |
| Jul 29, 2025 | 8,050.00 | 8,440.00 | 7,930.00 | 8,340.00 | 8,340.00 | 3.60% | 127,175 |
| Jul 28, 2025 | 8,280.00 | 8,360.00 | 8,050.00 | 8,050.00 | 8,050.00 | -2.31% | 77,197 |
| Jul 25, 2025 | 8,280.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,240.00 | 0.37% | 44,413 |
| Jul 24, 2025 | 8,170.00 | 8,350.00 | 8,090.00 | 8,210.00 | 8,210.00 | 0.49% | 85,856 |
| Jul 23, 2025 | 8,040.00 | 8,320.00 | 7,980.00 | 8,170.00 | 8,170.00 | 1.24% | 100,414 |
| Jul 22, 2025 | 8,230.00 | 8,270.00 | 8,000.00 | 8,070.00 | 8,070.00 | -1.94% | 72,525 |
| Jul 21, 2025 | 8,120.00 | 8,310.00 | 8,050.00 | 8,230.00 | 8,230.00 | 2.24% | 91,238 |
| Jul 18, 2025 | 8,110.00 | 8,200.00 | 8,010.00 | 8,050.00 | 8,050.00 | -0.74% | 46,486 |
| Jul 17, 2025 | 8,110.00 | 8,200.00 | 7,990.00 | 8,110.00 | 8,110.00 | -0.37% | 42,256 |
| Jul 16, 2025 | 8,010.00 | 8,230.00 | 8,000.00 | 8,140.00 | 8,140.00 | 0.99% | 66,585 |
| Jul 15, 2025 | 8,110.00 | 8,160.00 | 7,970.00 | 8,060.00 | 8,060.00 | -1.35% | 45,029 |
| Jul 14, 2025 | 8,140.00 | 8,170.00 | 7,950.00 | 8,170.00 | 8,170.00 | 0.25% | 88,121 |
| Jul 11, 2025 | 8,160.00 | 8,230.00 | 8,100.00 | 8,150.00 | 8,150.00 | -0.12% | 42,136 |