DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 10,100
+450 (4.66%)
At close: Mar 20, 2026
DK-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 9,650.00 | 10,360.00 | 9,650.00 | 10,100.00 | 10,100.00 | 4.66% | 309,516 |
| Mar 19, 2026 | 9,550.00 | 9,670.00 | 9,340.00 | 9,650.00 | 9,650.00 | 0.10% | 68,353 |
| Mar 18, 2026 | 9,610.00 | 9,800.00 | 9,560.00 | 9,640.00 | 9,640.00 | 0.73% | 96,575 |
| Mar 17, 2026 | 9,640.00 | 9,740.00 | 9,510.00 | 9,570.00 | 9,570.00 | -0.73% | 87,316 |
| Mar 16, 2026 | 9,730.00 | 10,400.00 | 9,500.00 | 9,640.00 | 9,640.00 | -0.92% | 285,476 |
| Mar 13, 2026 | 9,970.00 | 10,000.00 | 9,520.00 | 9,730.00 | 9,730.00 | -1.72% | 145,752 |
| Mar 12, 2026 | 9,420.00 | 10,110.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.32% | 450,330 |
| Mar 11, 2026 | 9,010.00 | 9,590.00 | 9,010.00 | 9,400.00 | 9,400.00 | 5.03% | 192,590 |
| Mar 10, 2026 | 9,230.00 | 9,270.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.54% | 104,572 |
| Mar 9, 2026 | 8,880.00 | 9,160.00 | 8,650.00 | 9,090.00 | 9,090.00 | 0.44% | 139,199 |
| Mar 6, 2026 | 8,810.00 | 9,060.00 | 8,540.00 | 9,050.00 | 9,050.00 | 1.91% | 114,810 |
| Mar 5, 2026 | 8,670.00 | 9,090.00 | 8,670.00 | 8,880.00 | 8,880.00 | 7.25% | 275,255 |
| Mar 4, 2026 | 9,400.00 | 9,670.00 | 8,200.00 | 8,280.00 | 8,280.00 | -14.37% | 311,849 |
| Mar 3, 2026 | 9,880.00 | 10,140.00 | 9,590.00 | 9,670.00 | 9,670.00 | -2.52% | 177,764 |
| Feb 27, 2026 | 10,050.00 | 10,080.00 | 9,840.00 | 9,920.00 | 9,920.00 | -1.00% | 181,921 |
| Feb 26, 2026 | 10,410.00 | 10,410.00 | 10,020.00 | 10,020.00 | 10,020.00 | -2.62% | 188,947 |
| Feb 25, 2026 | 10,430.00 | 10,600.00 | 10,270.00 | 10,290.00 | 10,290.00 | -0.77% | 155,711 |
| Feb 24, 2026 | 10,400.00 | 10,400.00 | 10,180.00 | 10,370.00 | 10,370.00 | -0.86% | 150,170 |
| Feb 23, 2026 | 10,950.00 | 11,010.00 | 10,390.00 | 10,460.00 | 10,460.00 | -3.33% | 243,198 |
| Feb 20, 2026 | 11,300.00 | 11,330.00 | 10,750.00 | 10,820.00 | 10,820.00 | -3.39% | 279,936 |
| Feb 19, 2026 | 10,630.00 | 11,680.00 | 10,630.00 | 11,200.00 | 11,200.00 | 6.46% | 965,900 |
| Feb 13, 2026 | 10,740.00 | 10,740.00 | 10,470.00 | 10,520.00 | 10,520.00 | -2.05% | 102,647 |
| Feb 12, 2026 | 10,500.00 | 10,770.00 | 10,440.00 | 10,740.00 | 10,740.00 | 2.78% | 149,999 |
| Feb 11, 2026 | 10,290.00 | 10,710.00 | 10,240.00 | 10,450.00 | 10,450.00 | 1.16% | 187,302 |
| Feb 10, 2026 | 10,190.00 | 10,360.00 | 10,120.00 | 10,330.00 | 10,330.00 | 1.37% | 106,407 |
| Feb 9, 2026 | 9,850.00 | 10,250.00 | 9,850.00 | 10,190.00 | 10,190.00 | 5.49% | 184,414 |
| Feb 6, 2026 | 9,860.00 | 9,980.00 | 9,320.00 | 9,660.00 | 9,660.00 | -3.40% | 214,779 |
| Feb 5, 2026 | 10,260.00 | 10,340.00 | 9,980.00 | 10,000.00 | 10,000.00 | -3.47% | 99,955 |
| Feb 4, 2026 | 10,370.00 | 10,510.00 | 10,250.00 | 10,360.00 | 10,360.00 | 0.10% | 190,785 |
| Feb 3, 2026 | 9,900.00 | 10,350.00 | 9,830.00 | 10,350.00 | 10,350.00 | 6.48% | 215,992 |
| Feb 2, 2026 | 9,990.00 | 10,080.00 | 9,640.00 | 9,720.00 | 9,720.00 | -3.38% | 138,410 |
| Jan 30, 2026 | 10,220.00 | 10,250.00 | 9,960.00 | 10,060.00 | 10,060.00 | -1.95% | 184,522 |
| Jan 29, 2026 | 10,180.00 | 10,310.00 | 9,930.00 | 10,260.00 | 10,260.00 | 0.79% | 164,510 |
| Jan 28, 2026 | 10,060.00 | 10,210.00 | 9,870.00 | 10,180.00 | 10,180.00 | 1.19% | 203,559 |
| Jan 27, 2026 | 10,170.00 | 10,260.00 | 9,950.00 | 10,060.00 | 10,060.00 | -0.20% | 232,193 |
| Jan 26, 2026 | 10,090.00 | 10,250.00 | 9,980.00 | 10,080.00 | 10,080.00 | -0.10% | 201,321 |
| Jan 23, 2026 | 10,250.00 | 10,330.00 | 9,700.00 | 10,090.00 | 10,090.00 | -1.56% | 289,562 |
| Jan 22, 2026 | 10,360.00 | 10,460.00 | 10,070.00 | 10,250.00 | 10,250.00 | -0.77% | 190,836 |
| Jan 21, 2026 | 10,590.00 | 10,890.00 | 10,300.00 | 10,330.00 | 10,330.00 | -1.34% | 546,877 |
| Jan 20, 2026 | 10,200.00 | 10,580.00 | 9,890.00 | 10,470.00 | 10,470.00 | 2.85% | 210,412 |
| Jan 19, 2026 | 10,150.00 | 10,190.00 | 10,000.00 | 10,180.00 | 10,180.00 | 0.30% | 111,821 |
| Jan 16, 2026 | 10,400.00 | 10,400.00 | 10,110.00 | 10,150.00 | 10,150.00 | -1.84% | 117,777 |
| Jan 15, 2026 | 10,120.00 | 10,370.00 | 10,060.00 | 10,340.00 | 10,340.00 | 3.61% | 232,034 |
| Jan 14, 2026 | 10,250.00 | 10,250.00 | 9,940.00 | 9,980.00 | 9,980.00 | -2.54% | 121,973 |
| Jan 13, 2026 | 10,440.00 | 10,440.00 | 10,190.00 | 10,240.00 | 10,240.00 | -1.16% | 102,752 |
| Jan 12, 2026 | 10,380.00 | 10,490.00 | 10,230.00 | 10,360.00 | 10,360.00 | 0.29% | 164,635 |
| Jan 9, 2026 | 9,980.00 | 10,340.00 | 9,920.00 | 10,330.00 | 10,330.00 | 3.71% | 195,458 |
| Jan 8, 2026 | 10,220.00 | 10,280.00 | 9,940.00 | 9,960.00 | 9,960.00 | -2.64% | 114,584 |
| Jan 7, 2026 | 10,340.00 | 10,390.00 | 10,020.00 | 10,230.00 | 10,230.00 | -0.97% | 150,448 |
| Jan 6, 2026 | 10,130.00 | 10,560.00 | 10,000.00 | 10,330.00 | 10,330.00 | 1.77% | 287,238 |