DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 8,420.00
-320.00 (-3.66%)
At close: May 20, 2026
DK-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 9,470.00 | 9,550.00 | 9,330.00 | 9,380.00 | 9,380.00 | -1.26% | 84,246 |
| May 13, 2026 | 9,710.00 | 9,850.00 | 9,460.00 | 9,500.00 | 9,500.00 | -2.16% | 85,624 |
| May 12, 2026 | 10,070.00 | 10,290.00 | 9,530.00 | 9,710.00 | 9,710.00 | -3.48% | 136,130 |
| May 11, 2026 | 10,330.00 | 10,650.00 | 9,950.00 | 10,060.00 | 10,060.00 | -2.61% | 144,055 |
| May 8, 2026 | 10,480.00 | 10,480.00 | 10,150.00 | 10,330.00 | 10,330.00 | -1.43% | 91,561 |
| May 7, 2026 | 10,530.00 | 10,600.00 | 10,260.00 | 10,480.00 | 10,480.00 | 0.10% | 92,867 |
| May 6, 2026 | 10,980.00 | 10,990.00 | 10,100.00 | 10,470.00 | 10,470.00 | -2.60% | 173,309 |
| May 4, 2026 | 10,910.00 | 10,940.00 | 10,700.00 | 10,750.00 | 10,750.00 | -0.46% | 144,457 |
| Apr 30, 2026 | 11,200.00 | 11,210.00 | 10,690.00 | 10,800.00 | 10,800.00 | -3.23% | 167,531 |
| Apr 29, 2026 | 11,300.00 | 11,300.00 | 10,940.00 | 11,160.00 | 11,160.00 | -0.53% | 204,703 |
| Apr 28, 2026 | 10,830.00 | 11,340.00 | 10,660.00 | 11,220.00 | 11,220.00 | 4.08% | 575,141 |
| Apr 27, 2026 | 10,690.00 | 11,040.00 | 10,610.00 | 10,780.00 | 10,780.00 | 1.51% | 214,684 |
| Apr 24, 2026 | 10,380.00 | 10,960.00 | 10,370.00 | 10,620.00 | 10,620.00 | 2.31% | 345,652 |
| Apr 23, 2026 | 10,750.00 | 10,760.00 | 10,240.00 | 10,380.00 | 10,380.00 | -2.54% | 166,376 |
| Apr 22, 2026 | 10,240.00 | 10,690.00 | 10,100.00 | 10,650.00 | 10,650.00 | 4.00% | 314,636 |
| Apr 21, 2026 | 10,190.00 | 10,340.00 | 10,120.00 | 10,240.00 | 10,240.00 | 1.69% | 105,431 |
| Apr 20, 2026 | 10,230.00 | 10,300.00 | 10,060.00 | 10,070.00 | 10,070.00 | -1.47% | 90,808 |
| Apr 17, 2026 | 10,190.00 | 10,300.00 | 10,050.00 | 10,220.00 | 10,220.00 | 0.29% | 87,803 |
| Apr 16, 2026 | 10,300.00 | 10,360.00 | 10,100.00 | 10,190.00 | 10,190.00 | -0.97% | 122,928 |
| Apr 15, 2026 | 10,460.00 | 10,460.00 | 10,210.00 | 10,290.00 | 10,290.00 | -0.58% | 132,160 |
| Apr 14, 2026 | 10,450.00 | 10,450.00 | 10,210.00 | 10,350.00 | 10,350.00 | 0.19% | 133,091 |
| Apr 13, 2026 | 10,300.00 | 10,600.00 | 10,170.00 | 10,330.00 | 10,330.00 | -0.48% | 189,537 |
| Apr 10, 2026 | 10,360.00 | 10,500.00 | 10,230.00 | 10,380.00 | 10,380.00 | 3.59% | 436,879 |
| Apr 9, 2026 | 10,000.00 | 10,340.00 | 9,770.00 | 10,020.00 | 10,020.00 | 0.20% | 293,316 |
| Apr 8, 2026 | 9,670.00 | 10,190.00 | 9,600.00 | 10,000.00 | 10,000.00 | 5.93% | 321,801 |
| Apr 7, 2026 | 9,980.00 | 10,000.00 | 9,330.00 | 9,440.00 | 9,440.00 | -4.55% | 115,934 |
| Apr 6, 2026 | 9,960.00 | 10,090.00 | 9,710.00 | 9,890.00 | 9,890.00 | -0.50% | 128,488 |
| Apr 3, 2026 | 9,650.00 | 10,240.00 | 9,610.00 | 9,940.00 | 9,940.00 | 5.86% | 227,625 |
| Apr 2, 2026 | 9,710.00 | 9,790.00 | 9,200.00 | 9,390.00 | 9,390.00 | -3.00% | 99,169 |
| Apr 1, 2026 | 9,600.00 | 9,740.00 | 9,520.00 | 9,680.00 | 9,680.00 | 3.75% | 59,906 |
| Mar 31, 2026 | 9,370.00 | 9,700.00 | 9,090.00 | 9,330.00 | 9,330.00 | -0.43% | 117,966 |
| Mar 30, 2026 | 9,370.00 | 9,470.00 | 9,010.00 | 9,370.00 | 9,370.00 | -2.90% | 47,443 |
| Mar 27, 2026 | 9,610.00 | 9,760.00 | 9,370.00 | 9,650.00 | 9,650.00 | -1.23% | 60,323 |
| Mar 26, 2026 | 10,000.00 | 10,120.00 | 9,690.00 | 9,770.00 | 9,770.00 | -2.50% | 74,698 |
| Mar 25, 2026 | 9,900.00 | 10,040.00 | 9,640.00 | 10,020.00 | 10,020.00 | 3.09% | 99,547 |
| Mar 24, 2026 | 9,870.00 | 10,040.00 | 9,370.00 | 9,720.00 | 9,720.00 | -0.31% | 133,754 |
| Mar 23, 2026 | 9,900.00 | 10,060.00 | 9,650.00 | 9,750.00 | 9,750.00 | -3.47% | 114,214 |
| Mar 20, 2026 | 9,650.00 | 10,360.00 | 9,650.00 | 10,100.00 | 10,100.00 | 4.66% | 309,764 |
| Mar 19, 2026 | 9,550.00 | 9,670.00 | 9,340.00 | 9,650.00 | 9,650.00 | 0.10% | 68,615 |
| Mar 18, 2026 | 9,610.00 | 9,800.00 | 9,560.00 | 9,640.00 | 9,640.00 | 0.73% | 96,766 |
| Mar 17, 2026 | 9,640.00 | 9,740.00 | 9,510.00 | 9,570.00 | 9,570.00 | -0.73% | 87,428 |
| 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% | 146,432 |
| Mar 12, 2026 | 9,420.00 | 10,110.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.32% | 451,363 |
| Mar 11, 2026 | 9,010.00 | 9,590.00 | 9,010.00 | 9,400.00 | 9,400.00 | 5.03% | 193,027 |
| Mar 10, 2026 | 9,230.00 | 9,270.00 | 8,900.00 | 8,950.00 | 8,950.00 | -1.54% | 105,052 |