Hy-Lok Corporation (KOSDAQ:013030)
South Korea
· Delayed Price · Currency is KRW 35,850
+250 (0.70%)
At close: Mar 6, 2026
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35,000.00 | 36,450.00 | 34,300.00 | 35,850.00 | 35,850.00 | 0.70% | 43,122 |
| Mar 5, 2026 | 35,200.00 | 36,400.00 | 34,500.00 | 35,600.00 | 35,600.00 | 7.88% | 57,681 |
| Mar 4, 2026 | 35,200.00 | 36,000.00 | 32,100.00 | 33,000.00 | 33,000.00 | -11.17% | 123,438 |
| Mar 3, 2026 | 37,000.00 | 38,750.00 | 36,850.00 | 37,150.00 | 37,150.00 | -3.38% | 103,237 |
| Feb 27, 2026 | 38,550.00 | 39,000.00 | 38,000.00 | 38,450.00 | 38,450.00 | -1.54% | 86,765 |
| Feb 26, 2026 | 39,200.00 | 39,200.00 | 38,150.00 | 39,050.00 | 39,050.00 | -1.14% | 63,559 |
| Feb 25, 2026 | 39,900.00 | 39,900.00 | 38,450.00 | 39,500.00 | 39,500.00 | -0.75% | 89,450 |
| Feb 24, 2026 | 40,600.00 | 40,600.00 | 39,200.00 | 39,800.00 | 39,800.00 | -3.16% | 126,686 |
| Feb 23, 2026 | 39,000.00 | 41,800.00 | 38,450.00 | 41,100.00 | 41,100.00 | 9.02% | 269,919 |
| Feb 20, 2026 | 36,000.00 | 39,950.00 | 35,200.00 | 37,700.00 | 37,700.00 | 7.25% | 280,346 |
| Feb 19, 2026 | 33,850.00 | 35,600.00 | 33,850.00 | 35,150.00 | 35,150.00 | 4.61% | 103,863 |
| Feb 13, 2026 | 33,500.00 | 33,900.00 | 33,000.00 | 33,600.00 | 33,600.00 | -0.59% | 35,559 |
| Feb 12, 2026 | 33,300.00 | 33,900.00 | 33,100.00 | 33,800.00 | 33,800.00 | 1.81% | 36,077 |
| Feb 11, 2026 | 33,300.00 | 33,450.00 | 33,000.00 | 33,200.00 | 33,200.00 | 0.15% | 22,050 |
| Feb 10, 2026 | 33,600.00 | 33,600.00 | 32,800.00 | 33,150.00 | 33,150.00 | -0.60% | 18,372 |
| Feb 9, 2026 | 32,950.00 | 33,400.00 | 32,550.00 | 33,350.00 | 33,350.00 | 3.09% | 31,340 |
| Feb 6, 2026 | 32,400.00 | 32,850.00 | 31,200.00 | 32,350.00 | 32,350.00 | -2.27% | 45,178 |
| Feb 5, 2026 | 33,400.00 | 33,950.00 | 32,750.00 | 33,100.00 | 33,100.00 | -1.49% | 41,154 |
| Feb 4, 2026 | 33,250.00 | 33,700.00 | 32,950.00 | 33,600.00 | 33,600.00 | 1.66% | 41,538 |
| Feb 3, 2026 | 32,400.00 | 33,050.00 | 32,050.00 | 33,050.00 | 33,050.00 | 3.28% | 33,371 |
| Feb 2, 2026 | 33,150.00 | 33,350.00 | 31,850.00 | 32,000.00 | 32,000.00 | -4.90% | 55,314 |
| Jan 30, 2026 | 34,650.00 | 34,650.00 | 33,150.00 | 33,650.00 | 33,650.00 | -0.44% | 67,695 |
| Jan 29, 2026 | 32,750.00 | 33,900.00 | 32,050.00 | 33,800.00 | 33,800.00 | 3.21% | 60,888 |
| Jan 28, 2026 | 33,000.00 | 33,100.00 | 32,500.00 | 32,750.00 | 32,750.00 | -0.91% | 36,559 |
| Jan 27, 2026 | 33,050.00 | 33,350.00 | 32,550.00 | 33,050.00 | 33,050.00 | 2.16% | 57,610 |
| Jan 26, 2026 | 32,350.00 | 32,400.00 | 31,600.00 | 32,350.00 | 32,350.00 | 1.41% | 60,464 |
| Jan 23, 2026 | 31,750.00 | 32,150.00 | 31,350.00 | 31,900.00 | 31,900.00 | 1.27% | 46,375 |
| Jan 22, 2026 | 31,800.00 | 32,000.00 | 31,050.00 | 31,500.00 | 31,500.00 | 0.80% | 50,445 |
| Jan 21, 2026 | 31,550.00 | 31,750.00 | 31,050.00 | 31,250.00 | 31,250.00 | -3.10% | 35,700 |
| Jan 20, 2026 | 32,150.00 | 32,600.00 | 31,450.00 | 32,250.00 | 32,250.00 | - | 30,322 |
| Jan 19, 2026 | 31,800.00 | 32,600.00 | 31,750.00 | 32,250.00 | 32,250.00 | 1.74% | 25,400 |
| Jan 16, 2026 | 31,900.00 | 32,300.00 | 31,400.00 | 31,700.00 | 31,700.00 | -0.31% | 35,477 |
| Jan 15, 2026 | 31,700.00 | 32,000.00 | 31,350.00 | 31,800.00 | 31,800.00 | -0.47% | 39,003 |
| Jan 14, 2026 | 32,100.00 | 32,300.00 | 31,500.00 | 31,950.00 | 31,950.00 | -1.39% | 38,061 |
| Jan 13, 2026 | 32,800.00 | 32,950.00 | 32,000.00 | 32,400.00 | 32,400.00 | - | 46,772 |
| Jan 12, 2026 | 31,800.00 | 32,850.00 | 30,950.00 | 32,400.00 | 32,400.00 | 2.69% | 83,385 |
| Jan 9, 2026 | 30,900.00 | 32,100.00 | 30,800.00 | 31,550.00 | 31,550.00 | 3.27% | 69,922 |
| Jan 8, 2026 | 30,150.00 | 31,150.00 | 30,150.00 | 30,550.00 | 30,550.00 | 0.66% | 55,568 |
| Jan 7, 2026 | 30,500.00 | 30,650.00 | 29,950.00 | 30,350.00 | 30,350.00 | -0.82% | 54,868 |
| Jan 6, 2026 | 30,550.00 | 30,650.00 | 30,050.00 | 30,600.00 | 30,600.00 | 0.16% | 60,836 |
| Jan 5, 2026 | 29,850.00 | 30,650.00 | 29,700.00 | 30,550.00 | 30,550.00 | 2.69% | 63,602 |
| Jan 2, 2026 | 30,750.00 | 30,750.00 | 29,550.00 | 29,750.00 | 29,750.00 | -3.25% | 76,731 |
| Dec 30, 2025 | 30,800.00 | 30,850.00 | 30,400.00 | 30,750.00 | 30,750.00 | -0.16% | 40,384 |
| Dec 29, 2025 | 31,600.00 | 31,600.00 | 30,650.00 | 30,800.00 | 30,800.00 | -3.14% | 77,937 |
| Dec 26, 2025 | 32,500.00 | 32,550.00 | 31,600.00 | 31,800.00 | 31,800.00 | -2.15% | 53,145 |
| Dec 24, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,500.00 | 32,500.00 | -2.11% | 38,589 |
| Dec 23, 2025 | 33,000.00 | 33,450.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.45% | 50,767 |
| Dec 22, 2025 | 33,150.00 | 33,500.00 | 32,850.00 | 33,050.00 | 33,050.00 | 0.15% | 29,283 |
| Dec 19, 2025 | 31,900.00 | 33,300.00 | 31,700.00 | 33,000.00 | 33,000.00 | 3.61% | 62,827 |
| Dec 18, 2025 | 32,150.00 | 32,150.00 | 31,700.00 | 31,850.00 | 31,850.00 | -1.85% | 39,446 |
| Dec 17, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,450.00 | 32,450.00 | -0.46% | 33,950 |
| Dec 16, 2025 | 32,800.00 | 33,000.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.91% | 26,914 |
| Dec 15, 2025 | 32,600.00 | 33,150.00 | 32,550.00 | 32,900.00 | 32,900.00 | -0.75% | 26,824 |
| Dec 12, 2025 | 32,850.00 | 33,400.00 | 32,550.00 | 33,150.00 | 33,150.00 | 1.07% | 38,539 |
| Dec 11, 2025 | 32,850.00 | 33,000.00 | 32,500.00 | 32,800.00 | 32,800.00 | - | 40,082 |
| Dec 10, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,800.00 | 32,800.00 | -1.50% | 38,511 |
| Dec 9, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,300.00 | 33,300.00 | 1.83% | 55,061 |
| Dec 8, 2025 | 32,650.00 | 32,700.00 | 32,200.00 | 32,700.00 | 32,700.00 | 0.93% | 27,451 |
| Dec 5, 2025 | 32,050.00 | 32,400.00 | 31,750.00 | 32,400.00 | 32,400.00 | 1.09% | 26,848 |
| Dec 4, 2025 | 33,300.00 | 33,300.00 | 32,000.00 | 32,050.00 | 32,050.00 | -2.88% | 49,572 |
| Dec 3, 2025 | 32,850.00 | 33,050.00 | 32,650.00 | 33,000.00 | 33,000.00 | 0.46% | 21,192 |
| Dec 2, 2025 | 31,850.00 | 33,000.00 | 31,800.00 | 32,850.00 | 32,850.00 | 3.79% | 61,826 |
| Dec 1, 2025 | 31,550.00 | 32,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 0.32% | 43,671 |
| Nov 28, 2025 | 31,450.00 | 31,800.00 | 31,000.00 | 31,550.00 | 31,550.00 | 0.64% | 64,269 |
| Nov 27, 2025 | 32,200.00 | 32,450.00 | 31,150.00 | 31,350.00 | 31,350.00 | -2.03% | 98,379 |
| Nov 26, 2025 | 31,900.00 | 32,300.00 | 31,500.00 | 32,000.00 | 32,000.00 | - | 41,917 |
| Nov 25, 2025 | 32,400.00 | 32,700.00 | 31,800.00 | 32,000.00 | 32,000.00 | -0.47% | 24,952 |
| Nov 24, 2025 | 32,250.00 | 32,550.00 | 31,550.00 | 32,150.00 | 32,150.00 | -0.16% | 37,578 |
| Nov 21, 2025 | 33,000.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | -4.02% | 55,296 |
| Nov 20, 2025 | 33,000.00 | 33,850.00 | 32,650.00 | 33,550.00 | 33,550.00 | 2.91% | 41,630 |
| Nov 19, 2025 | 32,350.00 | 33,000.00 | 31,750.00 | 32,600.00 | 32,600.00 | 0.93% | 34,317 |
| Nov 18, 2025 | 33,850.00 | 33,850.00 | 32,150.00 | 32,300.00 | 32,300.00 | -4.58% | 83,316 |
| Nov 17, 2025 | 34,300.00 | 34,350.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.31% | 40,061 |
| Nov 14, 2025 | 33,900.00 | 34,800.00 | 33,550.00 | 34,300.00 | 34,300.00 | 0.29% | 86,388 |
| Nov 13, 2025 | 33,950.00 | 34,250.00 | 33,500.00 | 34,200.00 | 34,200.00 | 0.59% | 38,653 |
| Nov 12, 2025 | 33,750.00 | 34,050.00 | 33,450.00 | 34,000.00 | 34,000.00 | 1.34% | 40,739 |
| Nov 11, 2025 | 34,450.00 | 34,700.00 | 33,200.00 | 33,550.00 | 33,550.00 | -2.04% | 106,815 |
| Nov 10, 2025 | 34,150.00 | 34,750.00 | 33,700.00 | 34,250.00 | 34,250.00 | 0.44% | 91,805 |
| Nov 7, 2025 | 33,350.00 | 34,500.00 | 32,950.00 | 34,100.00 | 34,100.00 | - | 102,259 |
| Nov 6, 2025 | 34,550.00 | 34,900.00 | 33,550.00 | 34,100.00 | 34,100.00 | -0.15% | 72,842 |
| Nov 5, 2025 | 35,500.00 | 35,850.00 | 33,850.00 | 34,150.00 | 34,150.00 | -4.74% | 124,491 |
| Nov 4, 2025 | 36,750.00 | 36,900.00 | 35,700.00 | 35,850.00 | 35,850.00 | -2.45% | 108,929 |
| Nov 3, 2025 | 37,200.00 | 38,100.00 | 36,300.00 | 36,750.00 | 36,750.00 | -1.21% | 136,342 |
| Oct 31, 2025 | 37,150.00 | 37,500.00 | 36,900.00 | 37,200.00 | 37,200.00 | 0.27% | 52,395 |
| Oct 30, 2025 | 37,450.00 | 38,400.00 | 36,600.00 | 37,100.00 | 37,100.00 | - | 125,286 |
| Oct 29, 2025 | 37,900.00 | 37,900.00 | 36,500.00 | 37,100.00 | 37,100.00 | -1.33% | 117,372 |
| Oct 28, 2025 | 38,100.00 | 38,100.00 | 36,800.00 | 37,600.00 | 37,600.00 | -1.18% | 76,571 |
| Oct 27, 2025 | 38,700.00 | 39,200.00 | 37,550.00 | 38,050.00 | 38,050.00 | -0.26% | 194,803 |
| Oct 24, 2025 | 38,250.00 | 38,600.00 | 37,500.00 | 38,150.00 | 38,150.00 | -1.17% | 96,279 |
| Oct 23, 2025 | 36,800.00 | 39,600.00 | 36,800.00 | 38,600.00 | 38,600.00 | 2.66% | 161,380 |
| Oct 22, 2025 | 37,600.00 | 37,700.00 | 36,100.00 | 37,600.00 | 37,600.00 | 0.67% | 58,983 |
| Oct 21, 2025 | 36,900.00 | 38,200.00 | 36,700.00 | 37,350.00 | 37,350.00 | 2.19% | 108,245 |
| Oct 20, 2025 | 36,350.00 | 37,200.00 | 36,050.00 | 36,550.00 | 36,550.00 | -0.27% | 86,895 |
| Oct 17, 2025 | 37,850.00 | 38,200.00 | 36,550.00 | 36,650.00 | 36,650.00 | -1.74% | 96,997 |
| Oct 16, 2025 | 38,400.00 | 39,000.00 | 37,200.00 | 37,300.00 | 37,300.00 | -3.12% | 97,845 |
| Oct 15, 2025 | 36,500.00 | 38,950.00 | 36,350.00 | 38,500.00 | 38,500.00 | 7.24% | 188,993 |
| Oct 14, 2025 | 36,700.00 | 37,000.00 | 35,200.00 | 35,900.00 | 35,900.00 | -1.37% | 104,430 |
| Oct 13, 2025 | 35,100.00 | 37,000.00 | 35,100.00 | 36,400.00 | 36,400.00 | 0.83% | 77,631 |
| Oct 10, 2025 | 35,500.00 | 36,450.00 | 34,850.00 | 36,100.00 | 36,100.00 | - | 100,817 |
| Oct 2, 2025 | 36,350.00 | 36,400.00 | 35,150.00 | 36,100.00 | 36,100.00 | 0.28% | 109,203 |