DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 12,050
+730 (6.45%)
At close: Oct 8, 2026
DK-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 11,450.00 | 12,090.00 | 10,740.00 | 12,050.00 | 12,050.00 | 6.45% | 1,171,711 |
| Oct 7, 2026 | 11,980.00 | 12,000.00 | 11,120.00 | 11,320.00 | 11,320.00 | -3.41% | 686,198 |
| Oct 6, 2026 | 12,120.00 | 12,240.00 | 11,700.00 | 11,720.00 | 11,720.00 | 6.55% | 1,789,838 |
| Oct 2, 2026 | 10,250.00 | 11,000.00 | 10,140.00 | 11,000.00 | 11,000.00 | 8.70% | 1,705,302 |
| Oct 1, 2026 | 9,650.00 | 10,120.00 | 9,490.00 | 10,120.00 | 10,120.00 | 5.20% | 539,847 |
| Sep 30, 2026 | 9,420.00 | 9,760.00 | 9,240.00 | 9,620.00 | 9,620.00 | 3.44% | 584,337 |
| Sep 29, 2026 | 9,620.00 | 9,620.00 | 9,100.00 | 9,300.00 | 9,300.00 | -3.43% | 619,719 |
| Sep 28, 2026 | 7,910.00 | 9,760.00 | 7,910.00 | 9,630.00 | 9,630.00 | 20.83% | 1,642,252 |
| Sep 23, 2026 | 8,000.00 | 8,070.00 | 7,920.00 | 7,970.00 | 7,970.00 | -0.50% | 33,940 |
| Sep 22, 2026 | 8,100.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | 0.38% | 29,900 |
| Sep 21, 2026 | 7,970.00 | 8,040.00 | 7,910.00 | 7,980.00 | 7,980.00 | 0.63% | 34,217 |
| Sep 18, 2026 | 7,840.00 | 7,980.00 | 7,780.00 | 7,930.00 | 7,930.00 | 0.76% | 50,375 |
| Sep 17, 2026 | 7,860.00 | 7,880.00 | 7,770.00 | 7,870.00 | 7,870.00 | 0.25% | 16,946 |
| Sep 16, 2026 | 7,780.00 | 7,880.00 | 7,700.00 | 7,850.00 | 7,850.00 | 1.16% | 33,336 |
| Sep 15, 2026 | 7,850.00 | 7,880.00 | 7,700.00 | 7,760.00 | 7,760.00 | -1.15% | 38,351 |
| Sep 14, 2026 | 7,950.00 | 7,950.00 | 7,750.00 | 7,850.00 | 7,850.00 | -0.38% | 22,399 |
| Sep 11, 2026 | 7,840.00 | 7,920.00 | 7,810.00 | 7,880.00 | 7,880.00 | -0.13% | 13,285 |
| Sep 10, 2026 | 7,900.00 | 7,900.00 | 7,710.00 | 7,890.00 | 7,890.00 | 0.51% | 27,737 |
| Sep 9, 2026 | 7,990.00 | 7,990.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.38% | 34,660 |
| Sep 8, 2026 | 7,730.00 | 8,030.00 | 7,730.00 | 7,880.00 | 7,880.00 | 2.34% | 53,557 |
| Sep 7, 2026 | 7,860.00 | 7,940.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.04% | 51,810 |
| Sep 4, 2026 | 7,850.00 | 7,990.00 | 7,770.00 | 7,860.00 | 7,860.00 | -1.38% | 52,326 |
| Sep 3, 2026 | 7,880.00 | 8,600.00 | 7,710.00 | 7,970.00 | 7,970.00 | 1.40% | 642,392 |
| Sep 2, 2026 | 7,960.00 | 7,970.00 | 7,740.00 | 7,860.00 | 7,860.00 | -1.50% | 38,583 |
| Sep 1, 2026 | 7,850.00 | 7,980.00 | 7,770.00 | 7,980.00 | 7,980.00 | 1.14% | 39,624 |
| Aug 31, 2026 | 7,840.00 | 7,910.00 | 7,570.00 | 7,890.00 | 7,890.00 | 0.64% | 52,600 |
| Aug 28, 2026 | 7,760.00 | 7,870.00 | 7,650.00 | 7,840.00 | 7,840.00 | 0.26% | 42,671 |
| Aug 27, 2026 | 7,470.00 | 7,850.00 | 7,350.00 | 7,820.00 | 7,820.00 | 4.83% | 86,490 |
| Aug 26, 2026 | 7,250.00 | 7,550.00 | 7,170.00 | 7,460.00 | 7,460.00 | 2.90% | 113,199 |
| Aug 25, 2026 | 7,060.00 | 7,250.00 | 6,790.00 | 7,250.00 | 7,250.00 | 3.13% | 72,054 |
| Aug 24, 2026 | 7,280.00 | 7,280.00 | 7,000.00 | 7,030.00 | 7,030.00 | -2.23% | 91,988 |
| Aug 21, 2026 | 7,180.00 | 7,270.00 | 6,980.00 | 7,190.00 | 7,190.00 | -0.28% | 45,058 |
| Aug 20, 2026 | 7,370.00 | 7,500.00 | 7,140.00 | 7,210.00 | 7,210.00 | -2.04% | 99,994 |
| Aug 19, 2026 | 7,550.00 | 7,550.00 | 7,260.00 | 7,360.00 | 7,360.00 | -4.17% | 94,625 |
| Aug 18, 2026 | 7,700.00 | 7,770.00 | 7,500.00 | 7,680.00 | 7,680.00 | -0.26% | 62,203 |
| Aug 14, 2026 | 7,820.00 | 7,890.00 | 7,590.00 | 7,700.00 | 7,700.00 | -1.66% | 38,861 |
| Aug 13, 2026 | 7,950.00 | 7,960.00 | 7,680.00 | 7,830.00 | 7,830.00 | -1.51% | 68,677 |
| Aug 12, 2026 | 7,550.00 | 8,200.00 | 7,470.00 | 7,950.00 | 7,950.00 | 5.30% | 201,561 |
| Aug 11, 2026 | 7,420.00 | 7,720.00 | 7,290.00 | 7,550.00 | 7,550.00 | 1.89% | 63,476 |
| Aug 10, 2026 | 7,250.00 | 7,530.00 | 7,210.00 | 7,410.00 | 7,410.00 | 2.92% | 93,970 |
| Aug 7, 2026 | 6,960.00 | 7,200.00 | 6,910.00 | 7,200.00 | 7,200.00 | 3.45% | 68,681 |
| Aug 6, 2026 | 6,980.00 | 6,980.00 | 6,810.00 | 6,960.00 | 6,960.00 | -0.29% | 51,372 |
| Aug 5, 2026 | 6,940.00 | 7,040.00 | 6,900.00 | 6,980.00 | 6,980.00 | 1.75% | 36,855 |
| Aug 4, 2026 | 6,680.00 | 6,860.00 | 6,660.00 | 6,860.00 | 6,860.00 | 2.69% | 40,523 |
| Aug 3, 2026 | 6,690.00 | 6,810.00 | 6,580.00 | 6,680.00 | 6,680.00 | 1.21% | 38,351 |
| Jul 31, 2026 | 6,620.00 | 6,690.00 | 6,450.00 | 6,600.00 | 6,600.00 | 3.29% | 58,241 |
| Jul 30, 2026 | 6,310.00 | 6,570.00 | 6,230.00 | 6,390.00 | 6,390.00 | 1.27% | 59,781 |
| Jul 29, 2026 | 6,660.00 | 6,950.00 | 6,190.00 | 6,310.00 | 6,310.00 | -5.96% | 106,654 |
| 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 |