Hy-Lok Corporation (KOSDAQ:013030)
South Korea
· Delayed Price · Currency is KRW 44,850
+250 (0.56%)
Apr 29, 2026, 9:40 AM KST
Hy-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44,600.00 | 44,600.00 | 43,750.00 | 44,600.00 | 44,600.00 | 0.11% | 54,564 |
| Apr 27, 2026 | 47,500.00 | 47,800.00 | 44,300.00 | 44,550.00 | 44,550.00 | -3.15% | 131,773 |
| Apr 24, 2026 | 42,900.00 | 47,050.00 | 42,250.00 | 46,000.00 | 46,000.00 | 9.79% | 275,244 |
| Apr 23, 2026 | 42,000.00 | 42,300.00 | 40,450.00 | 41,900.00 | 41,900.00 | 0.96% | 86,492 |
| Apr 22, 2026 | 41,350.00 | 43,250.00 | 41,050.00 | 41,500.00 | 41,500.00 | 4.14% | 186,621 |
| Apr 21, 2026 | 39,700.00 | 39,950.00 | 39,150.00 | 39,850.00 | 39,850.00 | 0.50% | 75,864 |
| Apr 20, 2026 | 41,200.00 | 41,750.00 | 39,450.00 | 39,650.00 | 39,650.00 | -3.41% | 86,105 |
| Apr 17, 2026 | 41,250.00 | 41,300.00 | 39,700.00 | 41,050.00 | 41,050.00 | 1.36% | 80,335 |
| Apr 16, 2026 | 41,500.00 | 41,500.00 | 40,200.00 | 40,500.00 | 40,500.00 | -0.61% | 62,018 |
| Apr 15, 2026 | 42,200.00 | 42,200.00 | 40,400.00 | 40,750.00 | 40,750.00 | -2.16% | 75,548 |
| Apr 14, 2026 | 43,450.00 | 43,450.00 | 41,200.00 | 41,650.00 | 41,650.00 | -2.23% | 85,275 |
| Apr 13, 2026 | 42,200.00 | 44,650.00 | 42,000.00 | 42,600.00 | 42,600.00 | -1.84% | 144,647 |
| Apr 10, 2026 | 39,400.00 | 43,400.00 | 38,900.00 | 43,400.00 | 43,400.00 | 12.29% | 286,094 |
| Apr 9, 2026 | 38,850.00 | 39,200.00 | 38,050.00 | 38,650.00 | 38,650.00 | 0.26% | 56,908 |
| Apr 8, 2026 | 38,950.00 | 38,950.00 | 37,500.00 | 38,550.00 | 38,550.00 | 1.31% | 97,876 |
| Apr 7, 2026 | 39,500.00 | 41,250.00 | 37,550.00 | 38,050.00 | 38,050.00 | -2.19% | 152,397 |
| Apr 6, 2026 | 39,100.00 | 40,000.00 | 37,850.00 | 38,900.00 | 38,900.00 | 2.23% | 130,102 |
| Apr 3, 2026 | 36,200.00 | 38,500.00 | 36,200.00 | 38,050.00 | 38,050.00 | 7.33% | 105,885 |
| Apr 2, 2026 | 36,650.00 | 37,500.00 | 35,150.00 | 35,450.00 | 35,450.00 | -2.34% | 74,626 |
| Apr 1, 2026 | 35,900.00 | 36,400.00 | 35,550.00 | 36,300.00 | 36,300.00 | 3.86% | 48,238 |
| Mar 31, 2026 | 35,550.00 | 36,650.00 | 34,800.00 | 34,950.00 | 34,950.00 | -1.96% | 64,810 |
| Mar 30, 2026 | 35,300.00 | 35,800.00 | 34,550.00 | 35,650.00 | 35,650.00 | -3.78% | 41,396 |
| Mar 27, 2026 | 36,950.00 | 37,200.00 | 36,000.00 | 37,050.00 | 35,700.00 | 0.14% | 46,462 |
| Mar 26, 2026 | 37,450.00 | 37,700.00 | 36,550.00 | 37,000.00 | 35,651.82 | -0.27% | 49,544 |
| Mar 25, 2026 | 37,350.00 | 37,350.00 | 36,200.00 | 37,100.00 | 35,748.18 | 2.49% | 47,805 |
| Mar 24, 2026 | 37,300.00 | 37,300.00 | 35,400.00 | 36,200.00 | 34,880.97 | -0.55% | 58,335 |
| Mar 23, 2026 | 37,300.00 | 37,950.00 | 36,050.00 | 36,400.00 | 35,073.68 | -4.21% | 58,386 |
| Mar 20, 2026 | 35,600.00 | 38,650.00 | 35,600.00 | 38,000.00 | 36,615.38 | 7.65% | 139,354 |
| Mar 19, 2026 | 35,100.00 | 35,350.00 | 34,750.00 | 35,300.00 | 34,013.77 | -0.14% | 29,948 |
| Mar 18, 2026 | 36,100.00 | 36,100.00 | 35,100.00 | 35,350.00 | 34,061.94 | - | 42,692 |
| Mar 17, 2026 | 36,650.00 | 36,650.00 | 34,550.00 | 35,350.00 | 34,061.94 | -1.26% | 82,889 |
| Mar 16, 2026 | 37,400.00 | 37,450.00 | 35,750.00 | 35,800.00 | 34,495.55 | -4.28% | 77,531 |
| Mar 13, 2026 | 39,000.00 | 39,300.00 | 37,100.00 | 37,400.00 | 36,037.25 | -3.86% | 105,104 |
| Mar 12, 2026 | 36,450.00 | 39,900.00 | 36,450.00 | 38,900.00 | 37,482.59 | 7.16% | 250,022 |
| Mar 11, 2026 | 36,350.00 | 37,750.00 | 35,800.00 | 36,300.00 | 34,977.33 | 2.54% | 61,393 |
| Mar 10, 2026 | 36,300.00 | 36,400.00 | 35,050.00 | 35,400.00 | 34,110.12 | 0.43% | 40,890 |
| Mar 9, 2026 | 34,700.00 | 35,900.00 | 34,000.00 | 35,250.00 | 33,965.59 | -1.67% | 51,557 |
| Mar 6, 2026 | 35,000.00 | 36,450.00 | 34,300.00 | 35,850.00 | 34,543.72 | 0.70% | 43,122 |
| Mar 5, 2026 | 35,200.00 | 36,400.00 | 34,500.00 | 35,600.00 | 34,302.83 | 7.88% | 57,722 |
| Mar 4, 2026 | 35,200.00 | 36,000.00 | 32,100.00 | 33,000.00 | 31,797.57 | -11.17% | 123,447 |
| Mar 3, 2026 | 37,000.00 | 38,750.00 | 36,850.00 | 37,150.00 | 35,796.36 | -3.38% | 103,237 |
| Feb 27, 2026 | 38,550.00 | 39,000.00 | 38,000.00 | 38,450.00 | 37,048.99 | -1.54% | 86,765 |
| Feb 26, 2026 | 39,200.00 | 39,200.00 | 38,150.00 | 39,050.00 | 37,627.13 | -1.14% | 63,559 |
| Feb 25, 2026 | 39,900.00 | 39,900.00 | 38,450.00 | 39,500.00 | 38,060.73 | -0.75% | 89,450 |
| Feb 24, 2026 | 40,600.00 | 40,600.00 | 39,200.00 | 39,800.00 | 38,349.80 | -3.16% | 126,729 |
| Feb 23, 2026 | 39,000.00 | 41,800.00 | 38,450.00 | 41,100.00 | 39,602.43 | 9.02% | 269,919 |
| Feb 20, 2026 | 36,000.00 | 39,950.00 | 35,200.00 | 37,700.00 | 36,326.32 | 7.25% | 280,346 |
| Feb 19, 2026 | 33,850.00 | 35,600.00 | 33,850.00 | 35,150.00 | 33,869.23 | 4.61% | 103,863 |
| Feb 13, 2026 | 33,500.00 | 33,900.00 | 33,000.00 | 33,600.00 | 32,375.71 | -0.59% | 35,559 |
| Feb 12, 2026 | 33,300.00 | 33,900.00 | 33,100.00 | 33,800.00 | 32,568.42 | 1.81% | 36,077 |
| Feb 11, 2026 | 33,300.00 | 33,450.00 | 33,000.00 | 33,200.00 | 31,990.28 | 0.15% | 22,050 |
| Feb 10, 2026 | 33,600.00 | 33,600.00 | 32,800.00 | 33,150.00 | 31,942.11 | -0.60% | 18,372 |
| Feb 9, 2026 | 32,950.00 | 33,400.00 | 32,550.00 | 33,350.00 | 32,134.82 | 3.09% | 31,341 |
| Feb 6, 2026 | 32,400.00 | 32,850.00 | 31,200.00 | 32,350.00 | 31,171.26 | -2.27% | 45,178 |
| Feb 5, 2026 | 33,400.00 | 33,950.00 | 32,750.00 | 33,100.00 | 31,893.93 | -1.49% | 41,154 |
| Feb 4, 2026 | 33,250.00 | 33,700.00 | 32,950.00 | 33,600.00 | 32,375.71 | 1.66% | 41,538 |
| Feb 3, 2026 | 32,400.00 | 33,050.00 | 32,050.00 | 33,050.00 | 31,845.75 | 3.28% | 33,371 |
| Feb 2, 2026 | 33,150.00 | 33,350.00 | 31,850.00 | 32,000.00 | 30,834.01 | -4.90% | 55,314 |
| Jan 30, 2026 | 34,650.00 | 34,650.00 | 33,150.00 | 33,650.00 | 32,423.89 | -0.44% | 67,705 |
| Jan 29, 2026 | 32,750.00 | 33,900.00 | 32,050.00 | 33,800.00 | 32,568.42 | 3.21% | 60,888 |
| Jan 28, 2026 | 33,000.00 | 33,100.00 | 32,500.00 | 32,750.00 | 31,556.68 | -0.91% | 36,559 |
| Jan 27, 2026 | 33,050.00 | 33,350.00 | 32,550.00 | 33,050.00 | 31,845.75 | 2.16% | 57,610 |
| Jan 26, 2026 | 32,350.00 | 32,400.00 | 31,600.00 | 32,350.00 | 31,171.26 | 1.41% | 60,464 |
| Jan 23, 2026 | 31,750.00 | 32,150.00 | 31,350.00 | 31,900.00 | 30,737.65 | 1.27% | 46,375 |
| Jan 22, 2026 | 31,800.00 | 32,000.00 | 31,050.00 | 31,500.00 | 30,352.23 | 0.80% | 50,445 |
| Jan 21, 2026 | 31,550.00 | 31,750.00 | 31,050.00 | 31,250.00 | 30,111.34 | -3.10% | 35,700 |
| Jan 20, 2026 | 32,150.00 | 32,600.00 | 31,450.00 | 32,250.00 | 31,074.90 | - | 30,322 |
| Jan 19, 2026 | 31,800.00 | 32,600.00 | 31,750.00 | 32,250.00 | 31,074.90 | 1.74% | 25,400 |
| Jan 16, 2026 | 31,900.00 | 32,300.00 | 31,400.00 | 31,700.00 | 30,544.94 | -0.31% | 35,477 |
| Jan 15, 2026 | 31,700.00 | 32,000.00 | 31,350.00 | 31,800.00 | 30,641.30 | -0.47% | 39,004 |
| Jan 14, 2026 | 32,100.00 | 32,300.00 | 31,500.00 | 31,950.00 | 30,785.83 | -1.39% | 38,061 |
| Jan 13, 2026 | 32,800.00 | 32,950.00 | 32,000.00 | 32,400.00 | 31,219.43 | - | 46,772 |
| Jan 12, 2026 | 31,800.00 | 32,850.00 | 30,950.00 | 32,400.00 | 31,219.43 | 2.69% | 83,388 |
| Jan 9, 2026 | 30,900.00 | 32,100.00 | 30,800.00 | 31,550.00 | 30,400.40 | 3.27% | 69,962 |
| Jan 8, 2026 | 30,150.00 | 31,150.00 | 30,150.00 | 30,550.00 | 29,436.84 | 0.66% | 55,568 |
| Jan 7, 2026 | 30,500.00 | 30,650.00 | 29,950.00 | 30,350.00 | 29,244.13 | -0.82% | 54,868 |
| Jan 6, 2026 | 30,550.00 | 30,650.00 | 30,050.00 | 30,600.00 | 29,485.02 | 0.16% | 60,836 |
| Jan 5, 2026 | 29,850.00 | 30,650.00 | 29,700.00 | 30,550.00 | 29,436.84 | 2.69% | 63,602 |
| Jan 2, 2026 | 30,750.00 | 30,750.00 | 29,550.00 | 29,750.00 | 28,665.99 | -3.25% | 76,732 |
| Dec 30, 2025 | 30,800.00 | 30,850.00 | 30,400.00 | 30,750.00 | 29,629.55 | -0.16% | 40,469 |
| Dec 29, 2025 | 31,600.00 | 31,600.00 | 30,650.00 | 30,800.00 | 29,677.73 | -3.14% | 77,937 |
| Dec 26, 2025 | 32,500.00 | 32,550.00 | 31,600.00 | 31,800.00 | 30,641.30 | -2.15% | 53,203 |
| Dec 24, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,500.00 | 31,315.79 | -2.11% | 38,645 |
| Dec 23, 2025 | 33,000.00 | 33,450.00 | 32,600.00 | 33,200.00 | 31,990.28 | 0.45% | 50,907 |
| Dec 22, 2025 | 33,150.00 | 33,500.00 | 32,850.00 | 33,050.00 | 31,845.75 | 0.15% | 29,292 |
| Dec 19, 2025 | 31,900.00 | 33,300.00 | 31,700.00 | 33,000.00 | 31,797.57 | 3.61% | 62,827 |
| Dec 18, 2025 | 32,150.00 | 32,150.00 | 31,700.00 | 31,850.00 | 30,689.47 | -1.85% | 39,474 |
| Dec 17, 2025 | 32,600.00 | 32,900.00 | 32,100.00 | 32,450.00 | 31,267.61 | -0.46% | 34,232 |
| Dec 16, 2025 | 32,800.00 | 33,000.00 | 32,550.00 | 32,600.00 | 31,412.15 | -0.91% | 27,050 |
| Dec 15, 2025 | 32,600.00 | 33,150.00 | 32,550.00 | 32,900.00 | 31,701.21 | -0.75% | 26,824 |
| Dec 12, 2025 | 32,850.00 | 33,400.00 | 32,550.00 | 33,150.00 | 31,942.11 | 1.07% | 38,699 |
| Dec 11, 2025 | 32,850.00 | 33,000.00 | 32,500.00 | 32,800.00 | 31,604.86 | - | 40,119 |
| Dec 10, 2025 | 33,300.00 | 33,300.00 | 32,300.00 | 32,800.00 | 31,604.86 | -1.50% | 38,511 |
| Dec 9, 2025 | 32,700.00 | 33,650.00 | 32,500.00 | 33,300.00 | 32,086.64 | 1.83% | 55,061 |
| Dec 8, 2025 | 32,650.00 | 32,700.00 | 32,200.00 | 32,700.00 | 31,508.50 | 0.93% | 27,587 |
| Dec 5, 2025 | 32,050.00 | 32,400.00 | 31,750.00 | 32,400.00 | 31,219.43 | 1.09% | 26,848 |
| Dec 4, 2025 | 33,300.00 | 33,300.00 | 32,000.00 | 32,050.00 | 30,882.19 | -2.88% | 49,599 |
| Dec 3, 2025 | 32,850.00 | 33,050.00 | 32,650.00 | 33,000.00 | 31,797.57 | 0.46% | 21,192 |
| Dec 2, 2025 | 31,850.00 | 33,000.00 | 31,800.00 | 32,850.00 | 31,653.04 | 3.79% | 61,898 |
| Dec 1, 2025 | 31,550.00 | 32,000.00 | 31,500.00 | 31,650.00 | 30,496.76 | 0.32% | 43,724 |