DK-Lok Corporation (KOSDAQ:105740)
South Korea · Delayed Price · Currency is KRW 7,030.00
-160.00 (-2.23%)
At close: Aug 24, 2026
DK-Lok Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |