Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
KOSDAQ - Delayed Quote KRW

Hy-Lok Corporation (013030.KQ)

Compare
27,000.00
-500.00
(-1.82%)
At close: April 4 at 3:30:12 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527,350.0027,700.0026,700.0027,000.0027,000.0066,941
Apr 3, 202527,400.0027,800.0027,350.0027,500.0027,500.0031,333
Apr 2, 202527,700.0028,100.0027,250.0027,850.0027,850.0039,320
Apr 1, 202526,750.0027,700.0026,750.0027,700.0027,700.0032,244
Mar 31, 202526,250.0026,950.0026,100.0026,600.0026,600.0041,871
Mar 28, 202527,200.0027,400.0026,550.0026,650.0026,650.0081,571
Mar 27, 202528,200.0028,250.0027,150.0027,300.0027,300.0081,182
Mar 26, 202527,850.0028,300.0027,700.0028,200.0028,200.0044,851
Mar 25, 202528,200.0028,500.0027,850.0027,950.0027,950.0065,023
Mar 24, 202528,700.0028,700.0028,200.0028,400.0028,400.0045,034
Mar 21, 202528,500.0029,000.0028,400.0028,700.0028,700.0055,712
Mar 20, 202529,300.0029,300.0028,450.0028,550.0028,550.0060,244
Mar 19, 202530,500.0030,500.0029,150.0029,300.0029,300.0083,983
Mar 18, 202530,200.0030,600.0030,000.0030,200.0030,200.0085,079
Mar 17, 202529,950.0030,200.0029,350.0030,050.0030,050.0069,385
Mar 14, 202529,100.0029,950.0028,900.0029,950.0029,950.0090,420
Mar 13, 202528,900.0030,050.0028,800.0029,100.0029,100.0074,960
Mar 12, 202528,900.0030,250.0028,550.0029,000.0029,000.00159,257
Mar 11, 202528,100.0028,850.0027,950.0028,750.0028,750.0080,568
Mar 10, 202528,850.0029,300.0028,200.0028,850.0028,850.0070,525
Mar 7, 202528,900.0029,650.0028,850.0029,150.0029,150.0074,883
Mar 6, 202530,250.0030,300.0029,100.0029,350.0029,350.00124,287
Mar 5, 202529,000.0030,750.0028,550.0029,700.0029,700.00234,098
Mar 4, 202528,600.0029,900.0028,300.0029,050.0029,050.00190,426
Feb 28, 202528,600.0029,050.0028,300.0028,600.0028,600.00109,619
Feb 27, 202528,700.0029,900.0028,650.0028,950.0028,950.00122,578
Feb 26, 202529,650.0030,000.0028,500.0028,700.0028,700.0097,702
Feb 25, 202528,700.0029,650.0028,550.0029,250.0029,250.00169,291
Feb 24, 202527,350.0029,200.0027,350.0028,700.0028,700.00162,114
Feb 21, 202527,850.0028,450.0027,350.0027,750.0027,750.00125,686
Feb 20, 202530,200.0030,200.0027,800.0028,000.0028,000.00226,110
Feb 19, 202529,250.0030,350.0028,950.0029,950.0029,950.00144,312
Feb 18, 202529,300.0029,950.0029,000.0029,150.0029,150.0090,135
Feb 17, 202527,900.0029,250.0027,700.0029,050.0029,050.00147,275
Feb 14, 202529,100.0029,100.0027,550.0027,900.0027,900.00110,051
Feb 13, 202528,200.0028,900.0027,650.0028,900.0028,900.00100,498
Feb 12, 202527,600.0028,150.0027,500.0028,000.0028,000.0072,537
Feb 11, 202527,700.0028,400.0027,350.0027,800.0027,800.00113,386
Feb 10, 202527,500.0028,300.0027,200.0027,400.0027,400.0094,281
Feb 7, 202528,100.0028,200.0027,200.0027,450.0027,450.00116,636
Feb 6, 202529,500.0029,550.0028,000.0028,200.0028,200.00132,657
Feb 5, 202529,600.0029,600.0028,250.0029,250.0029,250.00115,295
Feb 4, 202528,600.0029,650.0028,300.0029,300.0029,300.00110,178
Feb 3, 202528,200.0028,900.0027,900.0028,350.0028,350.00101,905
Jan 31, 202528,600.0029,600.0028,550.0028,600.0028,600.00105,886
Jan 24, 202528,850.0029,600.0028,700.0029,100.0029,100.00143,203
Jan 23, 202530,550.0030,950.0028,600.0028,850.0028,850.00246,942
Jan 22, 202530,100.0032,450.0029,850.0030,950.0030,950.00399,241
Jan 21, 202528,650.0030,600.0028,350.0029,850.0029,850.00466,907
Jan 20, 202527,500.0028,650.0027,250.0028,350.0028,350.00232,348
Jan 17, 202526,950.0027,400.0026,600.0027,350.0027,350.00106,422
Jan 16, 202527,300.0027,300.0026,650.0026,900.0026,900.0083,738
Jan 15, 202526,700.0027,700.0026,600.0027,250.0027,250.00133,880
Jan 14, 202526,200.0027,000.0026,050.0026,700.0026,700.00106,612
Jan 13, 202526,200.0026,350.0025,650.0026,200.0026,200.0078,004
Jan 10, 202525,050.0026,400.0024,900.0026,200.0026,200.00102,207
Jan 9, 202525,400.0025,450.0024,700.0025,100.0025,100.0058,524
Jan 8, 202525,700.0025,750.0025,250.0025,400.0025,400.0050,258
Jan 7, 202525,800.0026,300.0025,500.0025,600.0025,600.0062,345
Jan 6, 202525,350.0025,700.0025,050.0025,700.0025,700.0058,724
Jan 3, 202526,050.0026,050.0025,200.0025,200.0025,200.0058,326
Jan 2, 202525,150.0026,150.0025,050.0025,950.0025,950.0068,437
Dec 30, 202425,100.0025,550.0025,000.0025,150.0025,150.0061,799
Dec 27, 202425,900.0026,000.0025,250.0025,400.0025,400.0070,549
Dec 26, 202426,850.0026,900.0026,300.0026,550.0026,550.0095,867
Dec 24, 202426,850.0026,900.0026,300.0026,500.0026,500.0073,160
Dec 23, 202426,050.0026,700.0026,000.0026,550.0026,550.0094,268
Dec 20, 202426,100.0026,100.0025,650.0025,750.0025,750.0042,158
Dec 19, 202424,650.0026,300.0024,500.0025,900.0025,900.00118,394
Dec 18, 202425,550.0026,050.0025,000.0025,200.0025,200.0055,396
Dec 17, 202425,150.0025,700.0024,900.0025,500.0025,500.0049,152
Dec 16, 202425,000.0025,250.0024,800.0025,150.0025,150.0035,065
Dec 13, 202425,300.0025,500.0024,750.0024,950.0024,950.00224,937
Dec 12, 202424,800.0025,450.0024,800.0025,450.0025,450.0026,964
Dec 11, 202423,950.0025,150.0023,800.0024,850.0024,850.0044,595
Dec 10, 202423,350.0024,150.0023,350.0023,950.0023,950.0038,061
Dec 9, 202423,550.0023,850.0022,900.0023,350.0023,350.0058,898
Dec 6, 202424,700.0024,700.0023,700.0024,150.0024,150.0065,336
Dec 5, 202425,100.0025,300.0024,700.0024,700.0024,700.0029,114
Dec 4, 202424,850.0025,550.0024,850.0025,000.0025,000.0065,880
Dec 3, 202425,400.0025,650.0024,850.0025,400.0025,400.0083,982
Dec 2, 202425,850.0025,900.0025,000.0025,350.0025,350.0043,436
Nov 29, 202425,900.0026,200.0025,450.0025,750.0025,750.0063,862
Nov 28, 202426,200.0026,500.0025,750.0026,300.0026,300.0042,440
Nov 27, 202426,650.0027,100.0026,000.0026,250.0026,250.0060,299
Nov 26, 202426,900.0027,200.0026,500.0026,900.0026,900.0050,571
Nov 25, 202426,550.0027,550.0026,400.0027,050.0027,050.00133,528
Nov 22, 202424,850.0026,400.0024,850.0026,100.0026,100.00136,406
Nov 21, 202426,150.0026,200.0024,700.0024,800.0024,800.0073,559
Nov 20, 202425,050.0026,150.0024,900.0025,900.0025,900.00120,430
Nov 19, 202424,200.0025,000.0023,850.0024,850.0024,850.0054,057
Nov 18, 202424,000.0024,550.0023,650.0024,050.0024,050.0035,526
Nov 15, 202423,650.0024,100.0023,450.0024,000.0024,000.0016,617
Nov 14, 202424,050.0024,450.0023,700.0023,750.0023,750.0030,189
Nov 13, 202424,350.0024,550.0023,800.0024,050.0024,050.0035,002
Nov 12, 202424,800.0024,800.0024,150.0024,300.0024,300.0056,328
Nov 11, 202424,350.0025,150.0024,050.0024,650.0024,650.0065,942
Nov 8, 202424,950.0025,100.0024,350.0024,650.0024,650.0062,120
Nov 7, 202423,350.0025,100.0023,350.0024,650.0024,650.00128,677
Nov 6, 202423,000.0023,650.0022,500.0023,400.0023,400.0069,679
Nov 5, 202423,000.0023,250.0022,800.0022,850.0022,850.0025,578
Nov 4, 202423,250.0023,400.0022,850.0023,000.0023,000.0044,585
Nov 1, 202423,350.0023,600.0022,800.0023,250.0023,250.0032,545
Oct 31, 202422,600.0023,950.0022,400.0023,600.0023,600.0046,866
Oct 30, 202422,500.0022,800.0022,450.0022,450.0022,450.0012,113
Oct 29, 202422,650.0022,800.0022,450.0022,700.0022,700.0017,725
Oct 28, 202422,650.0022,850.0022,600.0022,650.0022,650.0022,860
Oct 25, 202422,950.0023,350.0022,600.0022,650.0022,650.0043,836
Oct 24, 202422,950.0023,100.0022,800.0022,950.0022,950.0020,706
Oct 23, 202423,450.0023,600.0023,100.0023,150.0023,150.0027,140
Oct 22, 202424,350.0024,400.0023,000.0023,300.0023,300.0078,035
Oct 21, 202424,650.0024,900.0024,350.0024,400.0024,400.0031,009
Oct 18, 202425,100.0025,100.0024,750.0024,750.0024,750.0011,412
Oct 17, 202425,000.0025,150.0024,800.0024,950.0024,950.009,220
Oct 16, 202424,700.0025,000.0024,550.0024,850.0024,850.0011,235
Oct 15, 202424,700.0025,150.0024,700.0024,850.0024,850.0013,484
Oct 14, 202425,000.0025,200.0024,550.0024,600.0024,600.0022,914
Oct 11, 202425,050.0025,250.0024,800.0025,000.0025,000.0018,303
Oct 10, 202425,250.0025,400.0025,000.0025,000.0025,000.0010,005
Oct 8, 202425,150.0025,450.0025,000.0025,000.0025,000.0013,834
Oct 7, 202425,700.0025,700.0025,150.0025,600.0025,600.0010,645
Oct 4, 202425,650.0025,650.0025,350.0025,650.0025,650.007,942
Oct 2, 202425,000.0025,600.0024,600.0025,600.0025,600.0016,949
Sep 30, 202425,500.0025,650.0025,100.0025,100.0025,100.008,692
Sep 27, 202426,350.0026,350.0025,250.0025,300.0025,300.0030,036
Sep 26, 202426,250.0026,500.0025,850.0026,300.0026,300.0014,549
Sep 25, 202426,600.0026,600.0026,000.0026,100.0026,100.0025,825
Sep 24, 202426,000.0026,700.0026,000.0026,700.0026,700.0030,236
Sep 23, 202425,900.0026,150.0025,450.0026,100.0026,100.0017,730
Sep 20, 202425,750.0025,900.0025,400.0025,400.0025,400.0023,146
Sep 19, 202425,550.0025,650.0025,200.0025,550.0025,550.0015,185
Sep 13, 202425,050.0025,500.0025,000.0025,400.0025,400.0019,367
Sep 12, 202424,550.0025,300.0024,550.0025,250.0025,250.0014,421
Sep 11, 202425,050.0025,050.0024,450.0024,550.0024,550.0013,521
Sep 10, 202424,550.0024,950.0024,350.0024,800.0024,800.0025,113
Sep 9, 202424,050.0024,700.0023,800.0024,400.0024,400.0026,137
Sep 6, 202424,800.0025,150.0024,000.0024,750.0024,750.0043,401
Sep 5, 202425,500.0025,800.0024,700.0024,800.0024,800.0050,974
Sep 4, 202425,800.0025,900.0025,200.0025,400.0025,400.0054,525
Sep 3, 202426,700.0026,900.0026,500.0026,550.0026,550.0025,169
Sep 2, 202427,000.0027,000.0026,450.0026,650.0026,650.0020,837
Aug 30, 202426,850.0027,250.0026,850.0027,000.0027,000.0017,444
Aug 29, 202427,400.0027,600.0026,900.0026,900.0026,900.0026,560
Aug 28, 202427,150.0027,600.0027,000.0027,600.0027,600.0027,721
Aug 27, 202427,400.0027,550.0026,900.0027,400.0027,400.0027,735
Aug 26, 202427,550.0027,550.0027,100.0027,300.0027,300.0042,225
Aug 23, 202427,100.0028,000.0027,100.0027,550.0027,550.0030,803
Aug 22, 202428,800.0028,800.0027,250.0027,400.0027,400.0073,569
Aug 21, 202428,500.0029,050.0028,250.0028,800.0028,800.0064,353
Aug 20, 202427,850.0028,900.0027,800.0028,500.0028,500.00102,927
Aug 19, 202427,100.0028,000.0026,700.0027,600.0027,600.00103,508
Aug 16, 202427,100.0027,100.0026,500.0026,900.0026,900.0034,630
Aug 14, 202427,100.0027,400.0026,500.0026,900.0026,900.0070,488
Aug 13, 202427,650.0027,800.0026,950.0026,950.0026,950.0032,546
Aug 12, 202428,100.0028,150.0027,350.0027,550.0027,550.0034,737
Aug 9, 202427,600.0028,750.0027,500.0028,000.0028,000.00108,147
Aug 8, 202427,600.0028,000.0027,250.0027,450.0027,450.0047,011
Aug 7, 202426,700.0028,250.0026,700.0027,600.0027,600.0096,429
Aug 6, 202426,500.0027,150.0025,250.0026,900.0026,900.00100,696
Aug 5, 202427,650.0027,650.0023,400.0024,650.0024,650.00169,978
Aug 2, 202428,550.0028,950.0027,600.0027,700.0027,700.00103,135
Aug 1, 202427,850.0029,350.0027,850.0029,100.0029,100.0088,289
Jul 31, 202428,000.0029,100.0027,850.0028,000.0028,000.00210,342
Jul 30, 202428,050.0028,650.0027,750.0028,050.0028,050.0062,750
Jul 29, 202428,150.0028,450.0027,850.0027,950.0027,950.0062,590
Jul 26, 202426,700.0028,750.0026,700.0028,150.0028,150.00194,024
Jul 25, 202427,150.0027,200.0026,450.0026,700.0026,700.0061,004
Jul 24, 202427,350.0027,550.0027,000.0027,400.0027,400.0043,487
Jul 23, 202427,400.0028,350.0027,200.0027,400.0027,400.00114,409
Jul 22, 202426,700.0027,650.0026,650.0027,350.0027,350.0066,497
Jul 19, 202427,450.0027,450.0026,450.0026,650.0026,650.0053,658
Jul 18, 202428,400.0028,500.0027,150.0027,400.0027,400.00101,545
Jul 17, 202427,950.0028,600.0027,650.0027,800.0027,800.00142,797
Jul 16, 202426,600.0027,700.0026,400.0027,650.0027,650.0090,751
Jul 15, 202426,200.0026,650.0026,200.0026,500.0026,500.0036,974
Jul 12, 202426,500.0026,500.0026,150.0026,200.0026,200.0017,099
Jul 11, 202426,400.0026,650.0026,150.0026,250.0026,250.0030,464
Jul 10, 202426,450.0026,750.0026,250.0026,300.0026,300.0048,637
Jul 9, 202426,650.0026,750.0026,300.0026,350.0026,350.0035,309
Jul 8, 202426,250.0026,800.0026,250.0026,650.0026,650.0019,862
Jul 5, 202426,600.0026,800.0026,300.0026,350.0026,350.0026,355
Jul 4, 202426,600.0026,900.0026,450.0026,600.0026,600.0027,576
Jul 3, 202426,950.0027,100.0026,200.0026,800.0026,800.0053,752
Jul 2, 202427,600.0027,800.0026,900.0026,950.0026,950.0047,728
Jul 1, 202428,050.0028,050.0027,500.0027,600.0027,600.0035,410
Jun 28, 202427,650.0027,900.0027,350.0027,900.0027,900.0035,181
Jun 27, 202427,500.0027,550.0027,250.0027,450.0027,450.0018,779
Jun 26, 202428,050.0028,050.0027,450.0027,500.0027,500.0037,017
Jun 25, 202428,150.0028,500.0027,800.0028,100.0028,100.0091,904
Jun 24, 202428,100.0028,150.0027,450.0027,750.0027,750.0047,654
Jun 21, 202427,450.0028,500.0027,300.0027,900.0027,900.0097,035
Jun 20, 202427,050.0027,450.0026,700.0027,450.0027,450.0053,945
Jun 19, 202426,200.0027,000.0026,200.0026,800.0026,800.0047,094
Jun 18, 202426,500.0026,700.0026,150.0026,300.0026,300.0034,218
Jun 17, 202427,200.0027,250.0026,400.0026,500.0026,500.0051,777
Jun 14, 202426,350.0027,450.0026,200.0027,200.0027,200.00184,858
Jun 13, 202426,400.0026,750.0026,100.0026,350.0026,350.0036,573
Jun 12, 202426,300.0026,550.0026,050.0026,350.0026,350.0042,658
Jun 11, 202426,850.0026,850.0026,100.0026,300.0026,300.0053,155
Jun 10, 202426,800.0027,000.0026,250.0026,750.0026,750.0049,984
Jun 7, 202427,100.0027,400.0026,700.0026,700.0026,700.0054,935
Jun 5, 202427,450.0027,550.0026,650.0027,200.0027,200.0090,688
Jun 4, 202428,850.0029,150.0027,400.0027,450.0027,450.00190,148
Jun 3, 202427,600.0030,250.0027,550.0028,900.0028,900.00360,869
May 31, 202427,300.0027,850.0027,050.0027,850.0027,850.0044,146
May 30, 202427,500.0027,800.0027,200.0027,300.0027,300.0043,971
May 29, 202428,000.0028,350.0027,700.0027,700.0027,700.0050,923
May 28, 202428,000.0028,300.0027,900.0028,150.0028,150.0035,832
May 27, 202428,900.0028,900.0027,800.0028,200.0028,200.0068,386
May 24, 202428,200.0029,050.0028,000.0028,500.0028,500.0072,834
May 23, 202428,100.0028,750.0027,900.0028,500.0028,500.0080,377
May 22, 202428,200.0028,250.0027,600.0027,950.0027,950.0047,219
May 21, 202428,350.0028,450.0028,000.0028,250.0028,250.0038,586
May 20, 202428,400.0028,400.0027,800.0028,200.0028,200.0085,386
May 17, 202428,550.0028,700.0028,000.0028,400.0028,400.0060,302
May 16, 202429,200.0029,200.0028,250.0028,800.0028,800.0074,166
May 14, 202429,650.0029,650.0028,950.0029,150.0029,150.0053,862
May 13, 202428,600.0029,500.0028,350.0029,450.0029,450.00128,353
May 10, 202428,400.0028,600.0027,900.0028,500.0028,500.0074,954
May 9, 202428,600.0028,900.0027,850.0028,150.0028,150.0094,368
May 8, 202426,300.0028,850.0026,100.0028,600.0028,600.00267,352
May 7, 202426,300.0026,400.0025,800.0026,300.0026,300.0040,839
May 3, 202426,600.0026,700.0025,950.0026,100.0026,100.0032,704
May 2, 202427,200.0027,300.0026,450.0026,550.0026,550.0034,492
Apr 30, 202427,450.0027,600.0026,900.0027,200.0027,200.0030,890
Apr 29, 202427,250.0027,450.0026,650.0027,400.0027,400.0045,624
Apr 26, 202426,900.0027,400.0026,800.0027,200.0027,200.0040,849
Apr 25, 202427,100.0027,550.0026,650.0026,900.0026,900.0040,572
Apr 24, 202427,300.0028,150.0026,850.0027,100.0027,100.00164,548
Apr 23, 202426,500.0027,250.0026,300.0026,850.0026,850.0072,972
Apr 22, 202427,000.0027,350.0026,050.0026,400.0026,400.0079,092
Apr 19, 202425,850.0027,050.0025,600.0026,800.0026,800.0087,100
Apr 18, 202424,500.0026,000.0024,450.0025,850.0025,850.0062,477
Apr 17, 202424,550.0024,850.0024,100.0024,400.0024,400.0054,586
Apr 16, 202425,350.0025,400.0024,400.0024,550.0024,550.0052,457
Apr 15, 202425,300.0025,650.0025,000.0025,250.0025,250.0039,637
Apr 12, 202425,000.0025,550.0024,750.0025,350.0025,350.0043,250
Apr 11, 202424,900.0025,250.0024,700.0024,950.0024,950.0033,642
Apr 9, 202424,850.0025,300.0024,850.0025,100.0025,100.0023,232
Apr 8, 202425,800.0025,850.0024,850.0024,850.0024,850.0049,358
Apr 5, 202425,600.0026,050.0025,550.0025,850.0025,850.0031,116
Apr 4, 202425,850.0026,150.0025,300.0026,000.0026,000.0070,628

Related Tickers

6016.T Japan Engine Corporation
2,881.00
-9.26%
 
071970.KS HD-Hyundai Marine Engine Co., Ltd.
27,900.00
-0.18%
 
7013.T IHI Corporation
9,745.00
-5.07%
 
EMR Emerson Electric Co.
94.57
-7.18%