DK-Lok Corporation 105740
KRX · South Korea · Producer Manufacturing
KRW 11,000.00+880.00 (+8.70%)
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 11,000.00 | +8.70% | KRW 10,250.00 | KRW 11,000.00 | KRW 10,140.00 | 994.77K |
| 2026-10-01 | KRW 10,120.00 | +5.20% | KRW 9,650.00 | KRW 10,120.00 | KRW 9,490.00 | 673.01K |
| 2026-09-30 | KRW 9,620.00 | +3.44% | KRW 9,420.00 | KRW 9,760.00 | KRW 9,240.00 | 648.60K |
| 2026-09-29 | KRW 9,300.00 | -3.43% | KRW 9,620.00 | KRW 9,620.00 | KRW 9,100.00 | 691.59K |
| 2026-09-28 | KRW 9,630.00 | +20.83% | KRW 7,910.00 | KRW 9,760.00 | KRW 7,910.00 | 1.64M |
| 2026-09-23 | KRW 7,970.00 | -0.50% | KRW 8,000.00 | KRW 8,070.00 | KRW 7,920.00 | 34.55K |
| 2026-09-22 | KRW 8,010.00 | +0.38% | KRW 8,100.00 | KRW 8,100.00 | KRW 7,920.00 | 30.98K |
| 2026-09-21 | KRW 7,980.00 | +0.63% | KRW 7,970.00 | KRW 8,040.00 | KRW 7,910.00 | 36.19K |
| 2026-09-18 | KRW 7,930.00 | +0.76% | KRW 7,840.00 | KRW 7,980.00 | KRW 7,780.00 | 51.05K |
| 2026-09-17 | KRW 7,870.00 | +0.25% | KRW 7,860.00 | KRW 7,880.00 | KRW 7,770.00 | 23.18K |
| 2026-09-16 | KRW 7,850.00 | +1.16% | KRW 7,780.00 | KRW 7,880.00 | KRW 7,700.00 | 33.96K |
| 2026-09-15 | KRW 7,760.00 | -1.15% | KRW 7,850.00 | KRW 7,880.00 | KRW 7,700.00 | 43.14K |
| 2026-09-14 | KRW 7,850.00 | -0.38% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,750.00 | 23.59K |
| 2026-09-11 | KRW 7,880.00 | -0.13% | KRW 7,840.00 | KRW 7,920.00 | KRW 7,810.00 | 13.29K |
| 2026-09-10 | KRW 7,890.00 | +0.51% | KRW 7,900.00 | KRW 7,900.00 | KRW 7,710.00 | 27.74K |
| 2026-09-09 | KRW 7,850.00 | -0.38% | KRW 7,990.00 | KRW 7,990.00 | KRW 7,850.00 | 34.80K |
| 2026-09-08 | KRW 7,880.00 | +2.34% | KRW 7,730.00 | KRW 8,030.00 | KRW 7,730.00 | 53.56K |
| 2026-09-07 | KRW 7,700.00 | -2.04% | KRW 7,860.00 | KRW 7,940.00 | KRW 7,700.00 | 51.81K |
| 2026-09-04 | KRW 7,860.00 | -1.38% | KRW 7,850.00 | KRW 7,990.00 | KRW 7,770.00 | 52.33K |
| 2026-09-03 | KRW 7,970.00 | +1.40% | KRW 7,880.00 | KRW 8,600.00 | KRW 7,710.00 | 642.39K |
| 2026-09-02 | KRW 7,860.00 | -1.50% | KRW 7,960.00 | KRW 7,970.00 | KRW 7,740.00 | 38.58K |
| 2026-09-01 | KRW 7,980.00 | +1.14% | KRW 7,850.00 | KRW 7,980.00 | KRW 7,770.00 | 39.62K |
| 2026-08-31 | KRW 7,890.00 | +0.64% | KRW 7,840.00 | KRW 7,910.00 | KRW 7,570.00 | 52.60K |
| 2026-08-28 | KRW 7,840.00 | +0.26% | KRW 7,760.00 | KRW 7,870.00 | KRW 7,650.00 | 42.67K |
| 2026-08-27 | KRW 7,820.00 | +4.83% | KRW 7,470.00 | KRW 7,850.00 | KRW 7,350.00 | 86.49K |
| 2026-08-26 | KRW 7,460.00 | +2.90% | KRW 7,250.00 | KRW 7,550.00 | KRW 7,170.00 | 113.20K |
| 2026-08-25 | KRW 7,250.00 | +3.13% | KRW 7,060.00 | KRW 7,250.00 | KRW 6,790.00 | 72.05K |
| 2026-08-24 | KRW 7,030.00 | -2.23% | KRW 7,280.00 | KRW 7,280.00 | KRW 7,000.00 | 91.99K |
| 2026-08-21 | KRW 7,190.00 | -0.28% | KRW 7,180.00 | KRW 7,270.00 | KRW 6,980.00 | 45.06K |
| 2026-08-20 | KRW 7,210.00 | -2.04% | KRW 7,370.00 | KRW 7,500.00 | KRW 7,140.00 | 100.09K |
| 2026-08-19 | KRW 7,360.00 | -4.17% | KRW 7,550.00 | KRW 7,550.00 | KRW 7,260.00 | 94.63K |
| 2026-08-18 | KRW 7,680.00 | -0.26% | KRW 7,700.00 | KRW 7,770.00 | KRW 7,500.00 | 62.20K |
| 2026-08-14 | KRW 7,700.00 | -1.66% | KRW 7,820.00 | KRW 7,890.00 | KRW 7,590.00 | 38.86K |
| 2026-08-13 | KRW 7,830.00 | -1.51% | KRW 7,950.00 | KRW 7,960.00 | KRW 7,680.00 | 68.68K |
| 2026-08-12 | KRW 7,950.00 | +5.30% | KRW 7,550.00 | KRW 8,200.00 | KRW 7,470.00 | 201.56K |
| 2026-08-11 | KRW 7,550.00 | +1.89% | KRW 7,420.00 | KRW 7,720.00 | KRW 7,290.00 | 63.48K |
| 2026-08-10 | KRW 7,410.00 | +2.92% | KRW 7,250.00 | KRW 7,530.00 | KRW 7,210.00 | 94.02K |
| 2026-08-07 | KRW 7,200.00 | +3.45% | KRW 6,960.00 | KRW 7,200.00 | KRW 6,910.00 | 68.68K |
| 2026-08-06 | KRW 6,960.00 | -0.29% | KRW 6,980.00 | KRW 6,980.00 | KRW 6,810.00 | 51.56K |
| 2026-08-05 | KRW 6,980.00 | +1.75% | KRW 6,940.00 | KRW 7,040.00 | KRW 6,900.00 | 37.07K |
| 2026-08-04 | KRW 6,860.00 | +2.69% | KRW 6,680.00 | KRW 6,860.00 | KRW 6,660.00 | 41.13K |
| 2026-08-03 | KRW 6,680.00 | +1.21% | KRW 6,690.00 | KRW 6,810.00 | KRW 6,580.00 | 38.35K |
| 2026-07-31 | KRW 6,600.00 | +3.29% | KRW 6,620.00 | KRW 6,690.00 | KRW 6,450.00 | 58.24K |
| 2026-07-30 | KRW 6,390.00 | +1.27% | KRW 6,310.00 | KRW 6,570.00 | KRW 6,230.00 | 59.78K |
| 2026-07-29 | KRW 6,310.00 | -5.96% | KRW 6,660.00 | KRW 6,950.00 | KRW 6,190.00 | 106.65K |
| 2026-07-28 | KRW 6,710.00 | -4.69% | KRW 7,040.00 | KRW 7,050.00 | KRW 6,660.00 | 43.41K |
| 2026-07-27 | KRW 7,040.00 | +1.15% | KRW 6,970.00 | KRW 7,150.00 | KRW 6,850.00 | 46.76K |
| 2026-07-24 | KRW 6,960.00 | +4.50% | KRW 6,660.00 | KRW 7,040.00 | KRW 6,560.00 | 84.24K |
| 2026-07-23 | KRW 6,660.00 | +4.72% | KRW 6,330.00 | KRW 6,670.00 | KRW 6,330.00 | 60.79K |
| 2026-07-22 | KRW 6,360.00 | +0.47% | KRW 6,470.00 | KRW 6,520.00 | KRW 6,300.00 | 36.49K |
| 2026-07-21 | KRW 6,330.00 | 0.00% | KRW 6,230.00 | KRW 6,370.00 | KRW 6,170.00 | 57.81K |
| 2026-07-20 | KRW 6,330.00 | -3.21% | KRW 6,520.00 | KRW 6,590.00 | KRW 6,250.00 | 54.58K |
| 2026-07-16 | KRW 6,540.00 | -1.65% | KRW 6,650.00 | KRW 6,660.00 | KRW 6,410.00 | 30.77K |
| 2026-07-15 | KRW 6,650.00 | +4.23% | KRW 6,400.00 | KRW 6,670.00 | KRW 6,400.00 | 19.67K |
| 2026-07-14 | KRW 6,380.00 | -1.85% | KRW 6,500.00 | KRW 6,500.00 | KRW 6,230.00 | 79.93K |
| 2026-07-13 | KRW 6,500.00 | -2.55% | KRW 6,710.00 | KRW 6,820.00 | KRW 6,410.00 | 51.45K |
| 2026-07-10 | KRW 6,670.00 | +3.25% | KRW 6,410.00 | KRW 6,730.00 | KRW 6,410.00 | 25.52K |
| 2026-07-09 | KRW 6,460.00 | -0.15% | KRW 6,500.00 | KRW 6,560.00 | KRW 6,290.00 | 40.51K |
| 2026-07-08 | KRW 6,470.00 | -3.43% | KRW 6,640.00 | KRW 6,750.00 | KRW 6,350.00 | 58.07K |
| 2026-07-07 | KRW 6,700.00 | -2.33% | KRW 6,690.00 | KRW 6,900.00 | KRW 6,570.00 | 52.38K |
| 2026-07-06 | KRW 6,860.00 | -1.58% | KRW 6,960.00 | KRW 6,980.00 | KRW 6,730.00 | 24.84K |
| 2026-07-03 | KRW 6,970.00 | +1.75% | KRW 6,880.00 | KRW 6,970.00 | KRW 6,600.00 | 35.78K |
| 2026-07-02 | KRW 6,850.00 | -2.84% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,750.00 | 51.69K |
| 2026-07-01 | KRW 7,050.00 | +2.17% | KRW 6,910.00 | KRW 7,180.00 | KRW 6,740.00 | 35.46K |
| 2026-06-30 | KRW 6,900.00 | -1.29% | KRW 6,960.00 | KRW 7,090.00 | KRW 6,760.00 | 34.00K |
| 2026-06-29 | KRW 6,990.00 | +6.23% | KRW 6,450.00 | KRW 7,010.00 | KRW 6,450.00 | 54.69K |
| 2026-06-26 | KRW 6,580.00 | -1.64% | KRW 6,650.00 | KRW 6,700.00 | KRW 6,370.00 | 90.17K |
| 2026-06-25 | KRW 6,690.00 | -4.97% | KRW 7,040.00 | KRW 7,210.00 | KRW 6,690.00 | 64.77K |
| 2026-06-24 | KRW 7,040.00 | +4.30% | KRW 6,580.00 | KRW 7,120.00 | KRW 6,500.00 | 76.52K |
| 2026-06-23 | KRW 6,750.00 | -1.75% | KRW 6,740.00 | KRW 6,910.00 | KRW 6,570.00 | 144.01K |
| 2026-06-22 | KRW 6,870.00 | -3.24% | KRW 7,080.00 | KRW 7,080.00 | KRW 6,750.00 | 60.48K |
| 2026-06-19 | KRW 7,100.00 | -0.70% | KRW 7,090.00 | KRW 7,150.00 | KRW 6,850.00 | 80.39K |
| 2026-06-18 | KRW 7,150.00 | -3.77% | KRW 7,440.00 | KRW 7,440.00 | KRW 7,030.00 | 57.00K |
| 2026-06-17 | KRW 7,430.00 | -0.13% | KRW 7,520.00 | KRW 7,630.00 | KRW 7,320.00 | 88.12K |
| 2026-06-16 | KRW 7,440.00 | +4.35% | KRW 7,150.00 | KRW 7,540.00 | KRW 7,090.00 | 83.60K |
| 2026-06-15 | KRW 7,130.00 | +1.28% | KRW 7,170.00 | KRW 7,260.00 | KRW 7,050.00 | 60.03K |
| 2026-06-12 | KRW 7,040.00 | +4.30% | KRW 6,900.00 | KRW 7,290.00 | KRW 6,830.00 | 64.32K |
| 2026-06-11 | KRW 6,750.00 | +0.75% | KRW 6,560.00 | KRW 6,750.00 | KRW 6,460.00 | 48.86K |
| 2026-06-10 | KRW 6,700.00 | +0.15% | KRW 6,690.00 | KRW 6,870.00 | KRW 6,550.00 | 59.14K |
| 2026-06-09 | KRW 6,690.00 | +4.53% | KRW 6,370.00 | KRW 6,750.00 | KRW 6,370.00 | 61.87K |
| 2026-06-08 | KRW 6,400.00 | -7.25% | KRW 6,460.00 | KRW 6,780.00 | KRW 6,210.00 | 109.31K |
| 2026-06-05 | KRW 6,900.00 | -1.99% | KRW 7,050.00 | KRW 7,050.00 | KRW 6,770.00 | 79.18K |
| 2026-06-04 | KRW 7,040.00 | +1.59% | KRW 6,930.00 | KRW 7,235.00 | KRW 6,880.00 | 63.04K |
| 2026-06-02 | KRW 6,930.00 | -2.26% | KRW 7,070.00 | KRW 7,070.00 | KRW 6,780.00 | 90.65K |
| 2026-06-01 | KRW 7,090.00 | -5.21% | KRW 7,450.00 | KRW 7,480.00 | KRW 7,020.00 | 110.01K |
| 2026-05-29 | KRW 7,480.00 | -3.86% | KRW 7,780.00 | KRW 7,790.00 | KRW 7,370.00 | 145.28K |
| 2026-05-28 | KRW 7,780.00 | -3.95% | KRW 8,200.00 | KRW 8,200.00 | KRW 7,570.00 | 107.97K |
| 2026-05-27 | KRW 8,100.00 | -3.57% | KRW 8,320.00 | KRW 8,460.00 | KRW 7,950.00 | 145.34K |
| 2026-05-26 | KRW 8,400.00 | -3.23% | KRW 8,750.00 | KRW 8,840.00 | KRW 8,300.00 | 149.62K |
| 2026-05-22 | KRW 8,680.00 | -0.57% | KRW 8,740.00 | KRW 9,140.00 | KRW 8,640.00 | 148.94K |