Hy-Lok Corporation (KOSDAQ:013030)
South Korea
· Delayed Price · Currency is KRW 32,350
+300 (0.94%)
Last updated: Dec 5, 2025, 2:55 PM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 34,750.00 | 36,250.00 | 34,550.00 | 36,000.00 | 36,000.00 | 3.90% | 128,531 |
| Sep 30, 2025 | 34,700.00 | 34,850.00 | 34,100.00 | 34,650.00 | 34,650.00 | 0.73% | 41,795 |
| Sep 29, 2025 | 33,500.00 | 34,450.00 | 33,150.00 | 34,400.00 | 34,400.00 | 2.69% | 43,849 |
| Sep 26, 2025 | 34,500.00 | 34,550.00 | 33,150.00 | 33,500.00 | 33,500.00 | -3.32% | 110,953 |
| Sep 25, 2025 | 35,300.00 | 36,200.00 | 34,550.00 | 34,650.00 | 34,650.00 | -1.70% | 128,481 |
| Sep 24, 2025 | 35,050.00 | 36,350.00 | 34,750.00 | 35,250.00 | 35,250.00 | 0.57% | 136,676 |
| Sep 23, 2025 | 36,250.00 | 36,550.00 | 34,750.00 | 35,050.00 | 35,050.00 | 0.29% | 144,722 |
| Sep 22, 2025 | 34,650.00 | 35,050.00 | 34,050.00 | 34,950.00 | 34,950.00 | 0.43% | 94,816 |
| Sep 19, 2025 | 35,600.00 | 35,600.00 | 34,350.00 | 34,800.00 | 34,800.00 | -2.25% | 85,096 |
| Sep 18, 2025 | 35,050.00 | 35,850.00 | 34,300.00 | 35,600.00 | 35,600.00 | 2.01% | 136,657 |
| Sep 17, 2025 | 35,600.00 | 35,650.00 | 34,500.00 | 34,900.00 | 34,900.00 | -0.85% | 93,908 |
| Sep 16, 2025 | 35,800.00 | 36,200.00 | 34,650.00 | 35,200.00 | 35,200.00 | -1.26% | 161,071 |
| Sep 15, 2025 | 36,250.00 | 36,400.00 | 35,050.00 | 35,650.00 | 35,650.00 | -3.26% | 192,088 |
| Sep 12, 2025 | 38,500.00 | 38,800.00 | 36,550.00 | 36,850.00 | 36,850.00 | -4.29% | 221,793 |
| Sep 11, 2025 | 39,350.00 | 41,500.00 | 38,050.00 | 38,500.00 | 38,500.00 | -0.26% | 460,251 |
| Sep 10, 2025 | 37,250.00 | 39,450.00 | 36,500.00 | 38,600.00 | 38,600.00 | 5.46% | 397,934 |
| Sep 9, 2025 | 37,400.00 | 39,800.00 | 36,050.00 | 36,600.00 | 36,600.00 | 0.69% | 879,281 |
| Sep 8, 2025 | 35,500.00 | 39,000.00 | 35,300.00 | 36,350.00 | 36,350.00 | 2.39% | 494,690 |
| Sep 5, 2025 | 36,050.00 | 36,100.00 | 34,950.00 | 35,500.00 | 35,500.00 | -1.11% | 121,789 |
| Sep 4, 2025 | 34,850.00 | 36,800.00 | 34,450.00 | 35,900.00 | 35,900.00 | 2.43% | 244,475 |
| Sep 3, 2025 | 35,000.00 | 36,400.00 | 34,600.00 | 35,050.00 | 35,050.00 | -0.99% | 302,999 |
| Sep 2, 2025 | 33,600.00 | 38,500.00 | 33,500.00 | 35,400.00 | 35,400.00 | 7.27% | 1,060,390 |
| Sep 1, 2025 | 33,600.00 | 33,775.00 | 32,800.00 | 33,000.00 | 33,000.00 | -0.90% | 74,331 |
| Aug 29, 2025 | 32,900.00 | 33,800.00 | 32,750.00 | 33,300.00 | 33,300.00 | 1.37% | 112,508 |
| Aug 28, 2025 | 32,300.00 | 33,300.00 | 31,900.00 | 32,850.00 | 32,850.00 | 2.34% | 137,463 |
| Aug 27, 2025 | 31,250.00 | 32,300.00 | 31,250.00 | 32,100.00 | 32,100.00 | 3.22% | 136,620 |
| Aug 26, 2025 | 31,500.00 | 31,850.00 | 30,350.00 | 31,100.00 | 31,100.00 | 0.48% | 64,802 |
| Aug 25, 2025 | 31,050.00 | 31,550.00 | 30,700.00 | 30,950.00 | 30,950.00 | 0.98% | 51,759 |
| Aug 22, 2025 | 30,600.00 | 31,350.00 | 30,500.00 | 30,650.00 | 30,650.00 | 0.66% | 64,211 |
| Aug 21, 2025 | 30,200.00 | 30,650.00 | 29,900.00 | 30,450.00 | 30,450.00 | 0.66% | 45,157 |
| Aug 20, 2025 | 30,300.00 | 30,450.00 | 29,500.00 | 30,250.00 | 30,250.00 | -1.31% | 98,057 |
| Aug 19, 2025 | 31,450.00 | 31,600.00 | 30,650.00 | 30,650.00 | 30,650.00 | -2.08% | 138,937 |
| Aug 18, 2025 | 31,500.00 | 32,050.00 | 31,200.00 | 31,300.00 | 31,300.00 | -1.73% | 91,609 |
| Aug 14, 2025 | 32,450.00 | 32,450.00 | 31,350.00 | 31,850.00 | 31,850.00 | -1.70% | 108,911 |
| Aug 13, 2025 | 33,650.00 | 33,900.00 | 32,300.00 | 32,400.00 | 32,400.00 | -3.71% | 159,470 |
| Aug 12, 2025 | 32,450.00 | 35,500.00 | 32,300.00 | 33,650.00 | 33,650.00 | 5.49% | 675,572 |
| Aug 11, 2025 | 31,400.00 | 31,900.00 | 30,450.00 | 31,900.00 | 31,900.00 | 2.90% | 75,402 |
| Aug 8, 2025 | 31,600.00 | 32,100.00 | 30,650.00 | 31,000.00 | 31,000.00 | -0.80% | 114,657 |
| Aug 7, 2025 | 30,000.00 | 31,600.00 | 29,900.00 | 31,250.00 | 31,250.00 | 4.17% | 146,905 |
| Aug 6, 2025 | 30,300.00 | 30,750.00 | 29,850.00 | 30,000.00 | 30,000.00 | -2.76% | 47,296 |
| Aug 5, 2025 | 30,700.00 | 31,650.00 | 30,500.00 | 30,850.00 | 30,850.00 | 2.32% | 123,060 |
| Aug 4, 2025 | 29,550.00 | 30,200.00 | 29,100.00 | 30,150.00 | 30,150.00 | 2.03% | 53,223 |
| Aug 1, 2025 | 30,500.00 | 30,500.00 | 28,800.00 | 29,550.00 | 29,550.00 | -3.27% | 73,786 |
| Jul 31, 2025 | 30,550.00 | 31,550.00 | 30,000.00 | 30,550.00 | 30,550.00 | 1.83% | 130,664 |
| Jul 30, 2025 | 30,700.00 | 30,700.00 | 29,950.00 | 30,000.00 | 30,000.00 | -2.12% | 54,418 |
| Jul 29, 2025 | 29,050.00 | 31,050.00 | 28,500.00 | 30,650.00 | 30,650.00 | 5.87% | 183,245 |
| Jul 28, 2025 | 29,250.00 | 29,750.00 | 28,850.00 | 28,950.00 | 28,950.00 | - | 40,232 |
| Jul 25, 2025 | 29,400.00 | 29,400.00 | 28,500.00 | 28,950.00 | 28,950.00 | -0.86% | 25,850 |
| Jul 24, 2025 | 29,150.00 | 29,750.00 | 29,000.00 | 29,200.00 | 29,200.00 | 0.34% | 39,662 |
| Jul 23, 2025 | 29,000.00 | 29,100.00 | 28,400.00 | 29,100.00 | 29,100.00 | 0.34% | 25,783 |
| Jul 22, 2025 | 29,200.00 | 29,450.00 | 28,750.00 | 29,000.00 | 29,000.00 | -0.51% | 32,266 |
| Jul 21, 2025 | 28,700.00 | 29,200.00 | 28,650.00 | 29,150.00 | 29,150.00 | 1.57% | 36,223 |
| Jul 18, 2025 | 29,200.00 | 29,200.00 | 28,450.00 | 28,700.00 | 28,700.00 | -1.71% | 44,333 |
| Jul 17, 2025 | 29,050.00 | 29,400.00 | 28,500.00 | 29,200.00 | 29,200.00 | 1.21% | 44,749 |
| Jul 16, 2025 | 29,050.00 | 29,500.00 | 28,750.00 | 28,850.00 | 28,850.00 | -0.69% | 104,871 |
| Jul 15, 2025 | 29,200.00 | 29,250.00 | 28,800.00 | 29,050.00 | 29,050.00 | -0.17% | 21,647 |
| Jul 14, 2025 | 28,900.00 | 29,150.00 | 28,750.00 | 29,100.00 | 29,100.00 | 0.69% | 30,867 |
| Jul 11, 2025 | 29,100.00 | 29,300.00 | 28,850.00 | 28,900.00 | 28,900.00 | -0.69% | 43,563 |