DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 6,710.00
-330.00 (-4.69%)
At close: Jul 28, 2026
DK-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 7,040.00 | 7,050.00 | 6,660.00 | 6,710.00 | 6,710.00 | -4.69% | 43,408 |
| Jul 27, 2026 | 6,970.00 | 7,150.00 | 6,850.00 | 7,040.00 | 7,040.00 | 1.15% | 46,757 |
| Jul 24, 2026 | 6,660.00 | 7,040.00 | 6,560.00 | 6,960.00 | 6,960.00 | 4.50% | 84,217 |
| Jul 23, 2026 | 6,330.00 | 6,670.00 | 6,330.00 | 6,660.00 | 6,660.00 | 4.72% | 60,790 |
| Jul 22, 2026 | 6,470.00 | 6,520.00 | 6,300.00 | 6,360.00 | 6,360.00 | 0.47% | 36,485 |
| Jul 21, 2026 | 6,230.00 | 6,370.00 | 6,170.00 | 6,330.00 | 6,330.00 | - | 57,814 |
| Jul 20, 2026 | 6,520.00 | 6,590.00 | 6,250.00 | 6,330.00 | 6,330.00 | -3.21% | 54,581 |
| Jul 16, 2026 | 6,650.00 | 6,660.00 | 6,410.00 | 6,540.00 | 6,540.00 | -1.65% | 30,763 |
| Jul 15, 2026 | 6,400.00 | 6,670.00 | 6,400.00 | 6,650.00 | 6,650.00 | 4.23% | 19,663 |
| Jul 14, 2026 | 6,500.00 | 6,500.00 | 6,230.00 | 6,380.00 | 6,380.00 | -1.85% | 77,931 |
| Jul 13, 2026 | 6,710.00 | 6,820.00 | 6,410.00 | 6,500.00 | 6,500.00 | -2.55% | 51,447 |
| Jul 10, 2026 | 6,410.00 | 6,730.00 | 6,410.00 | 6,670.00 | 6,670.00 | 3.25% | 25,518 |
| Jul 9, 2026 | 6,500.00 | 6,560.00 | 6,290.00 | 6,460.00 | 6,460.00 | -0.15% | 40,511 |
| Jul 8, 2026 | 6,640.00 | 6,750.00 | 6,350.00 | 6,470.00 | 6,470.00 | -3.43% | 57,939 |
| Jul 7, 2026 | 6,690.00 | 6,900.00 | 6,570.00 | 6,700.00 | 6,700.00 | -2.33% | 50,642 |
| Jul 6, 2026 | 6,960.00 | 6,980.00 | 6,730.00 | 6,860.00 | 6,860.00 | -1.58% | 24,843 |
| Jul 3, 2026 | 6,880.00 | 6,970.00 | 6,600.00 | 6,970.00 | 6,970.00 | 1.75% | 35,577 |
| Jul 2, 2026 | 7,050.00 | 7,050.00 | 6,750.00 | 6,850.00 | 6,850.00 | -2.84% | 51,675 |
| Jul 1, 2026 | 6,910.00 | 7,180.00 | 6,740.00 | 7,050.00 | 7,050.00 | 2.17% | 34,481 |
| Jun 30, 2026 | 6,960.00 | 7,090.00 | 6,760.00 | 6,900.00 | 6,900.00 | -1.29% | 33,995 |
| Jun 29, 2026 | 6,450.00 | 7,010.00 | 6,450.00 | 6,990.00 | 6,990.00 | 6.23% | 54,693 |
| Jun 26, 2026 | 6,650.00 | 6,700.00 | 6,370.00 | 6,580.00 | 6,580.00 | -1.64% | 90,099 |
| Jun 25, 2026 | 7,040.00 | 7,210.00 | 6,690.00 | 6,690.00 | 6,690.00 | -4.97% | 64,754 |
| Jun 24, 2026 | 6,580.00 | 7,120.00 | 6,500.00 | 7,040.00 | 7,040.00 | 4.30% | 76,515 |
| Jun 23, 2026 | 6,740.00 | 6,910.00 | 6,570.00 | 6,750.00 | 6,750.00 | -1.75% | 143,994 |
| Jun 22, 2026 | 7,080.00 | 7,080.00 | 6,750.00 | 6,870.00 | 6,870.00 | -3.24% | 60,480 |
| Jun 19, 2026 | 7,090.00 | 7,150.00 | 6,850.00 | 7,100.00 | 7,100.00 | -0.70% | 80,293 |
| Jun 18, 2026 | 7,440.00 | 7,440.00 | 7,030.00 | 7,150.00 | 7,150.00 | -3.77% | 56,999 |
| Jun 17, 2026 | 7,520.00 | 7,630.00 | 7,320.00 | 7,430.00 | 7,430.00 | -0.13% | 85,047 |
| Jun 16, 2026 | 7,150.00 | 7,540.00 | 7,090.00 | 7,440.00 | 7,440.00 | 4.35% | 83,601 |
| Jun 15, 2026 | 7,170.00 | 7,260.00 | 7,050.00 | 7,130.00 | 7,130.00 | 1.28% | 60,020 |
| Jun 12, 2026 | 6,900.00 | 7,290.00 | 6,830.00 | 7,040.00 | 7,040.00 | 4.30% | 64,221 |
| Jun 11, 2026 | 6,560.00 | 6,750.00 | 6,460.00 | 6,750.00 | 6,750.00 | 0.75% | 47,858 |
| Jun 10, 2026 | 6,690.00 | 6,870.00 | 6,550.00 | 6,700.00 | 6,700.00 | 0.15% | 59,740 |
| Jun 9, 2026 | 6,370.00 | 6,750.00 | 6,370.00 | 6,690.00 | 6,690.00 | 4.53% | 61,871 |
| Jun 8, 2026 | 6,460.00 | 6,780.00 | 6,210.00 | 6,400.00 | 6,400.00 | -7.25% | 109,307 |
| Jun 5, 2026 | 7,050.00 | 7,050.00 | 6,770.00 | 6,900.00 | 6,900.00 | -1.99% | 79,076 |
| Jun 4, 2026 | 6,930.00 | 7,235.00 | 6,880.00 | 7,040.00 | 7,040.00 | 1.59% | 63,040 |
| Jun 2, 2026 | 7,070.00 | 7,070.00 | 6,780.00 | 6,930.00 | 6,930.00 | -2.26% | 90,491 |
| Jun 1, 2026 | 7,450.00 | 7,480.00 | 7,020.00 | 7,090.00 | 7,090.00 | -5.21% | 109,860 |
| May 29, 2026 | 7,780.00 | 7,790.00 | 7,370.00 | 7,480.00 | 7,480.00 | -3.86% | 145,205 |
| May 28, 2026 | 8,200.00 | 8,200.00 | 7,570.00 | 7,780.00 | 7,780.00 | -3.95% | 107,388 |
| May 27, 2026 | 8,320.00 | 8,460.00 | 7,950.00 | 8,100.00 | 8,100.00 | -3.57% | 145,245 |
| May 26, 2026 | 8,750.00 | 8,840.00 | 8,300.00 | 8,400.00 | 8,400.00 | -3.23% | 149,620 |
| May 22, 2026 | 8,740.00 | 9,140.00 | 8,640.00 | 8,680.00 | 8,680.00 | -0.57% | 148,941 |
| May 21, 2026 | 8,520.00 | 8,840.00 | 8,520.00 | 8,730.00 | 8,730.00 | 3.68% | 90,773 |
| May 20, 2026 | 8,740.00 | 8,740.00 | 8,260.00 | 8,420.00 | 8,420.00 | -3.66% | 93,880 |
| May 19, 2026 | 8,890.00 | 8,980.00 | 8,500.00 | 8,740.00 | 8,740.00 | -1.58% | 48,472 |
| May 18, 2026 | 8,980.00 | 8,990.00 | 8,530.00 | 8,880.00 | 8,880.00 | -1.33% | 142,709 |
| May 15, 2026 | 9,420.00 | 9,550.00 | 8,920.00 | 9,000.00 | 9,000.00 | -4.05% | 180,029 |