Hy-Lok Corp. 013030
KRX · South Korea · Producer Manufacturing
KRW 36,300.00-50.00 (-0.14%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 36,300.00 | -0.14% | KRW 36,750.00 | KRW 36,900.00 | KRW 36,050.00 | 11.77K |
| 2026-10-01 | KRW 36,350.00 | -0.14% | KRW 36,700.00 | KRW 37,200.00 | KRW 35,900.00 | 23.68K |
| 2026-09-30 | KRW 36,400.00 | -0.27% | KRW 37,250.00 | KRW 38,000.00 | KRW 36,300.00 | 22.47K |
| 2026-09-29 | KRW 36,500.00 | -3.95% | KRW 38,050.00 | KRW 38,050.00 | KRW 35,950.00 | 26.15K |
| 2026-09-28 | KRW 38,000.00 | +0.80% | KRW 37,800.00 | KRW 39,150.00 | KRW 37,650.00 | 40.27K |
| 2026-09-23 | KRW 37,700.00 | -0.26% | KRW 38,100.00 | KRW 38,250.00 | KRW 37,000.00 | 38.72K |
| 2026-09-22 | KRW 37,800.00 | +2.44% | KRW 36,950.00 | KRW 38,000.00 | KRW 36,400.00 | 35.41K |
| 2026-09-21 | KRW 36,900.00 | +0.27% | KRW 36,950.00 | KRW 38,250.00 | KRW 36,600.00 | 68.32K |
| 2026-09-18 | KRW 36,800.00 | +2.79% | KRW 35,850.00 | KRW 37,150.00 | KRW 35,500.00 | 63.43K |
| 2026-09-17 | KRW 35,800.00 | +5.14% | KRW 34,500.00 | KRW 35,850.00 | KRW 34,050.00 | 50.20K |
| 2026-09-16 | KRW 34,050.00 | +1.19% | KRW 34,000.00 | KRW 34,350.00 | KRW 33,600.00 | 38.30K |
| 2026-09-15 | KRW 33,650.00 | -1.61% | KRW 34,000.00 | KRW 34,450.00 | KRW 33,500.00 | 31.41K |
| 2026-09-14 | KRW 34,200.00 | -1.01% | KRW 34,550.00 | KRW 34,700.00 | KRW 33,950.00 | 24.48K |
| 2026-09-11 | KRW 34,550.00 | +0.58% | KRW 34,000.00 | KRW 35,000.00 | KRW 33,850.00 | 31.82K |
| 2026-09-10 | KRW 34,350.00 | +1.48% | KRW 33,800.00 | KRW 34,350.00 | KRW 33,400.00 | 26.45K |
| 2026-09-09 | KRW 33,850.00 | -0.29% | KRW 34,700.00 | KRW 34,750.00 | KRW 33,850.00 | 27.31K |
| 2026-09-08 | KRW 33,950.00 | +0.44% | KRW 34,150.00 | KRW 34,600.00 | KRW 33,850.00 | 32.40K |
| 2026-09-07 | KRW 33,800.00 | -1.17% | KRW 34,300.00 | KRW 34,400.00 | KRW 33,450.00 | 16.15K |
| 2026-09-04 | KRW 34,200.00 | +0.88% | KRW 34,500.00 | KRW 34,500.00 | KRW 33,900.00 | 22.87K |
| 2026-09-03 | KRW 33,900.00 | +2.11% | KRW 33,900.00 | KRW 34,700.00 | KRW 33,600.00 | 33.97K |
| 2026-09-02 | KRW 33,200.00 | -2.35% | KRW 33,450.00 | KRW 34,050.00 | KRW 33,050.00 | 32.68K |
| 2026-09-01 | KRW 34,000.00 | +1.19% | KRW 33,850.00 | KRW 34,200.00 | KRW 33,500.00 | 29.99K |
| 2026-08-31 | KRW 33,600.00 | -0.30% | KRW 33,100.00 | KRW 33,750.00 | KRW 32,550.00 | 23.97K |
| 2026-08-28 | KRW 33,700.00 | +0.45% | KRW 33,550.00 | KRW 34,300.00 | KRW 33,350.00 | 17.42K |
| 2026-08-27 | KRW 33,550.00 | +1.05% | KRW 33,200.00 | KRW 34,250.00 | KRW 33,050.00 | 33.18K |
| 2026-08-26 | KRW 33,200.00 | +3.11% | KRW 32,550.00 | KRW 33,550.00 | KRW 32,200.00 | 41.63K |
| 2026-08-25 | KRW 32,200.00 | +4.04% | KRW 31,000.00 | KRW 32,300.00 | KRW 30,300.00 | 29.93K |
| 2026-08-24 | KRW 30,950.00 | +3.34% | KRW 30,150.00 | KRW 31,250.00 | KRW 29,800.00 | 28.06K |
| 2026-08-21 | KRW 29,950.00 | -2.76% | KRW 30,500.00 | KRW 30,750.00 | KRW 29,750.00 | 43.55K |
| 2026-08-20 | KRW 30,800.00 | -0.81% | KRW 31,800.00 | KRW 31,950.00 | KRW 30,700.00 | 21.88K |
| 2026-08-19 | KRW 31,050.00 | -1.43% | KRW 31,200.00 | KRW 31,800.00 | KRW 30,450.00 | 32.07K |
| 2026-08-18 | KRW 31,500.00 | -6.39% | KRW 33,900.00 | KRW 33,900.00 | KRW 31,350.00 | 53.03K |
| 2026-08-14 | KRW 33,650.00 | +0.45% | KRW 33,650.00 | KRW 34,250.00 | KRW 33,250.00 | 28.92K |
| 2026-08-13 | KRW 33,500.00 | -0.59% | KRW 33,950.00 | KRW 34,300.00 | KRW 33,400.00 | 35.51K |
| 2026-08-12 | KRW 33,700.00 | -2.74% | KRW 34,300.00 | KRW 34,850.00 | KRW 33,500.00 | 49.34K |
| 2026-08-11 | KRW 34,650.00 | -0.72% | KRW 34,900.00 | KRW 35,350.00 | KRW 34,250.00 | 49.87K |
| 2026-08-10 | KRW 34,900.00 | +4.96% | KRW 33,500.00 | KRW 34,950.00 | KRW 33,100.00 | 80.32K |
| 2026-08-07 | KRW 33,250.00 | +1.84% | KRW 33,000.00 | KRW 33,250.00 | KRW 32,050.00 | 33.71K |
| 2026-08-06 | KRW 32,650.00 | -1.21% | KRW 32,750.00 | KRW 33,200.00 | KRW 32,200.00 | 22.33K |
| 2026-08-05 | KRW 33,050.00 | +2.48% | KRW 32,700.00 | KRW 33,300.00 | KRW 32,500.00 | 20.43K |
| 2026-08-04 | KRW 32,250.00 | +5.05% | KRW 31,400.00 | KRW 32,350.00 | KRW 31,000.00 | 42.29K |
| 2026-08-03 | KRW 30,700.00 | -2.85% | KRW 31,500.00 | KRW 31,950.00 | KRW 30,650.00 | 22.07K |
| 2026-07-31 | KRW 31,600.00 | +7.30% | KRW 30,250.00 | KRW 31,600.00 | KRW 30,000.00 | 42.59K |
| 2026-07-30 | KRW 29,450.00 | +0.68% | KRW 27,550.00 | KRW 30,700.00 | KRW 27,550.00 | 43.18K |
| 2026-07-29 | KRW 29,250.00 | -5.03% | KRW 30,750.00 | KRW 30,750.00 | KRW 28,550.00 | 63.29K |
| 2026-07-28 | KRW 30,800.00 | -2.69% | KRW 31,200.00 | KRW 31,400.00 | KRW 30,300.00 | 59.36K |
| 2026-07-27 | KRW 31,650.00 | -3.06% | KRW 33,000.00 | KRW 33,000.00 | KRW 31,150.00 | 67.54K |
| 2026-07-24 | KRW 32,650.00 | +1.56% | KRW 32,250.00 | KRW 32,950.00 | KRW 31,750.00 | 58.31K |
| 2026-07-23 | KRW 32,150.00 | +5.93% | KRW 30,350.00 | KRW 32,300.00 | KRW 30,350.00 | 49.48K |
| 2026-07-22 | KRW 30,350.00 | -0.49% | KRW 30,650.00 | KRW 31,250.00 | KRW 30,200.00 | 41.54K |
| 2026-07-21 | KRW 30,500.00 | +0.99% | KRW 30,150.00 | KRW 30,750.00 | KRW 29,600.00 | 26.73K |
| 2026-07-20 | KRW 30,200.00 | -2.42% | KRW 30,950.00 | KRW 30,950.00 | KRW 29,950.00 | 33.53K |
| 2026-07-16 | KRW 30,950.00 | -1.12% | KRW 31,300.00 | KRW 31,800.00 | KRW 30,450.00 | 19.50K |
| 2026-07-15 | KRW 31,300.00 | +4.33% | KRW 30,850.00 | KRW 31,550.00 | KRW 30,775.00 | 30.76K |
| 2026-07-14 | KRW 30,000.00 | -2.44% | KRW 30,900.00 | KRW 30,900.00 | KRW 29,350.00 | 45.00K |
| 2026-07-13 | KRW 30,750.00 | -2.84% | KRW 32,300.00 | KRW 32,300.00 | KRW 30,250.00 | 42.29K |
| 2026-07-10 | KRW 31,650.00 | +5.32% | KRW 30,150.00 | KRW 32,050.00 | KRW 30,150.00 | 22.18K |
| 2026-07-09 | KRW 30,050.00 | +0.67% | KRW 29,500.00 | KRW 30,850.00 | KRW 29,500.00 | 26.86K |
| 2026-07-08 | KRW 29,850.00 | -3.71% | KRW 30,100.00 | KRW 31,050.00 | KRW 29,600.00 | 34.25K |
| 2026-07-07 | KRW 31,000.00 | -1.43% | KRW 31,200.00 | KRW 31,700.00 | KRW 30,300.00 | 21.25K |
| 2026-07-06 | KRW 31,450.00 | -1.56% | KRW 31,850.00 | KRW 32,500.00 | KRW 31,250.00 | 26.64K |
| 2026-07-03 | KRW 31,950.00 | +1.43% | KRW 31,500.00 | KRW 31,950.00 | KRW 30,550.00 | 15.95K |
| 2026-07-02 | KRW 31,500.00 | -4.26% | KRW 32,600.00 | KRW 33,000.00 | KRW 30,100.00 | 33.04K |
| 2026-07-01 | KRW 32,900.00 | +4.28% | KRW 31,600.00 | KRW 33,350.00 | KRW 31,500.00 | 50.08K |
| 2026-06-30 | KRW 31,550.00 | -0.32% | KRW 32,050.00 | KRW 32,200.00 | KRW 31,250.00 | 24.75K |
| 2026-06-29 | KRW 31,650.00 | +6.75% | KRW 29,200.00 | KRW 31,800.00 | KRW 29,200.00 | 48.65K |
| 2026-06-26 | KRW 29,650.00 | -4.05% | KRW 30,650.00 | KRW 31,100.00 | KRW 29,150.00 | 61.26K |
| 2026-06-25 | KRW 30,900.00 | -2.06% | KRW 31,500.00 | KRW 32,450.00 | KRW 30,700.00 | 42.53K |
| 2026-06-24 | KRW 31,550.00 | -0.16% | KRW 31,000.00 | KRW 32,100.00 | KRW 31,000.00 | 28.97K |
| 2026-06-23 | KRW 31,600.00 | -4.96% | KRW 33,250.00 | KRW 33,800.00 | KRW 31,500.00 | 45.45K |
| 2026-06-22 | KRW 33,250.00 | -2.35% | KRW 33,400.00 | KRW 34,000.00 | KRW 33,050.00 | 37.09K |
| 2026-06-19 | KRW 34,050.00 | -3.13% | KRW 35,000.00 | KRW 35,150.00 | KRW 33,150.00 | 52.29K |
| 2026-06-18 | KRW 35,150.00 | -3.17% | KRW 36,150.00 | KRW 36,500.00 | KRW 34,400.00 | 71.55K |
| 2026-06-17 | KRW 36,300.00 | +1.54% | KRW 36,500.00 | KRW 36,900.00 | KRW 35,500.00 | 49.09K |
| 2026-06-16 | KRW 35,750.00 | +0.42% | KRW 35,750.00 | KRW 36,150.00 | KRW 34,950.00 | 56.43K |
| 2026-06-15 | KRW 35,600.00 | +3.79% | KRW 35,650.00 | KRW 36,150.00 | KRW 35,150.00 | 33.80K |
| 2026-06-12 | KRW 34,300.00 | +3.47% | KRW 34,450.00 | KRW 34,900.00 | KRW 33,700.00 | 34.72K |
| 2026-06-11 | KRW 33,150.00 | -1.19% | KRW 33,250.00 | KRW 33,250.00 | KRW 32,150.00 | 46.03K |
| 2026-06-10 | KRW 33,550.00 | -0.89% | KRW 33,550.00 | KRW 34,450.00 | KRW 32,900.00 | 35.29K |
| 2026-06-09 | KRW 33,850.00 | +5.12% | KRW 32,250.00 | KRW 34,150.00 | KRW 32,250.00 | 46.61K |
| 2026-06-08 | KRW 32,200.00 | -6.67% | KRW 32,100.00 | KRW 33,650.00 | KRW 31,900.00 | 43.60K |
| 2026-06-05 | KRW 34,500.00 | -2.68% | KRW 34,650.00 | KRW 35,150.00 | KRW 33,950.00 | 29.20K |
| 2026-06-04 | KRW 35,450.00 | +0.42% | KRW 36,300.00 | KRW 36,700.00 | KRW 34,500.00 | 45.64K |
| 2026-06-02 | KRW 35,300.00 | -1.12% | KRW 35,700.00 | KRW 35,900.00 | KRW 34,000.00 | 59.68K |
| 2026-06-01 | KRW 35,700.00 | +0.14% | KRW 34,800.00 | KRW 36,000.00 | KRW 34,100.00 | 53.37K |
| 2026-05-29 | KRW 35,650.00 | -4.30% | KRW 37,200.00 | KRW 37,450.00 | KRW 35,150.00 | 44.81K |
| 2026-05-28 | KRW 37,250.00 | -1.84% | KRW 37,950.00 | KRW 38,000.00 | KRW 35,850.00 | 55.17K |
| 2026-05-27 | KRW 37,950.00 | -4.29% | KRW 39,700.00 | KRW 39,900.00 | KRW 37,600.00 | 44.51K |
| 2026-05-26 | KRW 39,650.00 | -1.61% | KRW 40,900.00 | KRW 40,900.00 | KRW 39,450.00 | 57.37K |
| 2026-05-22 | KRW 40,300.00 | +2.68% | KRW 39,900.00 | KRW 40,900.00 | KRW 39,350.00 | 42.74K |