DK-Lok Corporation (KOSDAQ:105740)
South Korea
· Delayed Price · Currency is KRW 10,000
+150 (1.52%)
At close: Dec 5, 2025
DK-Lok Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,800.00 | 10,000.00 | 9,760.00 | 10,000.00 | 10,000.00 | 1.52% | 56,664 |
| Dec 4, 2025 | 9,970.00 | 10,050.00 | 9,770.00 | 9,850.00 | 9,850.00 | -1.40% | 77,579 |
| Dec 3, 2025 | 9,920.00 | 10,140.00 | 9,870.00 | 9,990.00 | 9,990.00 | 0.81% | 66,549 |
| Dec 2, 2025 | 9,750.00 | 10,030.00 | 9,710.00 | 9,910.00 | 9,910.00 | 1.75% | 88,769 |
| Dec 1, 2025 | 9,800.00 | 9,890.00 | 9,680.00 | 9,740.00 | 9,740.00 | - | 54,029 |
| Nov 28, 2025 | 9,540.00 | 9,760.00 | 9,500.00 | 9,740.00 | 9,740.00 | 2.20% | 59,378 |
| Nov 27, 2025 | 9,700.00 | 9,760.00 | 9,500.00 | 9,530.00 | 9,530.00 | -1.65% | 54,721 |
| Nov 26, 2025 | 9,650.00 | 9,700.00 | 9,490.00 | 9,690.00 | 9,690.00 | 1.15% | 80,401 |
| Nov 25, 2025 | 9,640.00 | 9,840.00 | 9,330.00 | 9,580.00 | 9,580.00 | - | 124,922 |
| Nov 24, 2025 | 9,650.00 | 9,650.00 | 9,190.00 | 9,580.00 | 9,580.00 | 0.31% | 106,664 |
| Nov 21, 2025 | 9,650.00 | 9,840.00 | 9,380.00 | 9,550.00 | 9,550.00 | -2.45% | 144,670 |
| Nov 20, 2025 | 10,410.00 | 10,600.00 | 9,770.00 | 9,790.00 | 9,790.00 | -5.87% | 296,467 |
| Nov 19, 2025 | 10,520.00 | 10,580.00 | 9,970.00 | 10,400.00 | 10,400.00 | 0.48% | 118,204 |
| Nov 18, 2025 | 10,620.00 | 10,730.00 | 10,250.00 | 10,350.00 | 10,350.00 | -3.54% | 99,443 |
| Nov 17, 2025 | 10,690.00 | 11,050.00 | 10,250.00 | 10,730.00 | 10,730.00 | 1.71% | 183,167 |
| Nov 14, 2025 | 10,700.00 | 11,080.00 | 10,470.00 | 10,550.00 | 10,550.00 | -2.22% | 381,750 |
| Nov 13, 2025 | 11,020.00 | 11,120.00 | 10,710.00 | 10,790.00 | 10,790.00 | -2.09% | 223,379 |
| Nov 12, 2025 | 11,160.00 | 11,470.00 | 10,810.00 | 11,020.00 | 11,020.00 | -1.17% | 551,785 |
| Nov 11, 2025 | 9,750.00 | 11,540.00 | 9,750.00 | 11,150.00 | 11,150.00 | 14.48% | 3,265,976 |
| Nov 10, 2025 | 9,300.00 | 9,800.00 | 9,180.00 | 9,740.00 | 9,740.00 | 4.84% | 73,993 |
| Nov 7, 2025 | 9,200.00 | 9,290.00 | 8,900.00 | 9,290.00 | 9,290.00 | - | 67,664 |
| Nov 6, 2025 | 9,510.00 | 9,610.00 | 9,270.00 | 9,290.00 | 9,290.00 | -2.00% | 65,039 |
| Nov 5, 2025 | 9,760.00 | 9,760.00 | 9,030.00 | 9,480.00 | 9,480.00 | -3.27% | 123,202 |
| Nov 4, 2025 | 10,070.00 | 10,130.00 | 9,790.00 | 9,800.00 | 9,800.00 | -3.64% | 72,484 |
| Nov 3, 2025 | 9,840.00 | 10,180.00 | 9,770.00 | 10,170.00 | 10,170.00 | 4.41% | 187,495 |
| Oct 31, 2025 | 9,730.00 | 9,950.00 | 9,660.00 | 9,740.00 | 9,740.00 | 0.21% | 48,192 |
| Oct 30, 2025 | 10,020.00 | 10,070.00 | 9,680.00 | 9,720.00 | 9,720.00 | -2.61% | 88,027 |
| Oct 29, 2025 | 10,000.00 | 10,360.00 | 9,820.00 | 9,980.00 | 9,980.00 | 0.81% | 216,054 |
| Oct 28, 2025 | 9,870.00 | 10,050.00 | 9,670.00 | 9,900.00 | 9,900.00 | 0.30% | 97,034 |
| Oct 27, 2025 | 9,840.00 | 9,900.00 | 9,725.00 | 9,870.00 | 9,870.00 | 0.82% | 101,096 |
| Oct 24, 2025 | 9,570.00 | 9,820.00 | 9,420.00 | 9,790.00 | 9,790.00 | 1.56% | 86,888 |
| Oct 23, 2025 | 9,500.00 | 9,850.00 | 9,480.00 | 9,640.00 | 9,640.00 | 0.31% | 78,525 |
| Oct 22, 2025 | 9,690.00 | 9,690.00 | 9,250.00 | 9,610.00 | 9,610.00 | 0.42% | 76,059 |
| Oct 21, 2025 | 9,450.00 | 9,800.00 | 9,450.00 | 9,570.00 | 9,570.00 | 1.27% | 100,875 |
| Oct 20, 2025 | 9,550.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.05% | 66,304 |
| Oct 17, 2025 | 9,550.00 | 9,830.00 | 9,550.00 | 9,550.00 | 9,550.00 | -0.73% | 89,138 |
| Oct 16, 2025 | 9,650.00 | 9,860.00 | 9,420.00 | 9,620.00 | 9,620.00 | -0.31% | 110,831 |
| Oct 15, 2025 | 9,110.00 | 9,650.00 | 9,110.00 | 9,650.00 | 9,650.00 | 4.89% | 80,141 |
| Oct 14, 2025 | 9,600.00 | 9,730.00 | 9,110.00 | 9,200.00 | 9,200.00 | -4.17% | 111,341 |
| Oct 13, 2025 | 9,630.00 | 9,790.00 | 9,480.00 | 9,600.00 | 9,600.00 | -1.23% | 72,301 |
| Oct 10, 2025 | 9,740.00 | 9,770.00 | 9,400.00 | 9,720.00 | 9,720.00 | 0.73% | 117,221 |
| Oct 2, 2025 | 9,570.00 | 9,680.00 | 9,390.00 | 9,650.00 | 9,650.00 | 0.84% | 60,165 |
| Oct 1, 2025 | 9,560.00 | 9,730.00 | 9,500.00 | 9,570.00 | 9,570.00 | 0.10% | 50,449 |
| Sep 30, 2025 | 9,600.00 | 9,600.00 | 9,400.00 | 9,560.00 | 9,560.00 | -0.21% | 33,251 |
| Sep 29, 2025 | 9,330.00 | 9,580.00 | 9,300.00 | 9,580.00 | 9,580.00 | 2.57% | 48,636 |
| Sep 26, 2025 | 9,400.00 | 9,520.00 | 9,100.00 | 9,340.00 | 9,340.00 | -1.68% | 112,643 |
| Sep 25, 2025 | 9,710.00 | 9,810.00 | 9,420.00 | 9,500.00 | 9,500.00 | -2.06% | 124,018 |
| Sep 24, 2025 | 9,860.00 | 10,000.00 | 9,610.00 | 9,700.00 | 9,700.00 | -0.61% | 137,783 |
| Sep 23, 2025 | 9,840.00 | 9,860.00 | 9,640.00 | 9,760.00 | 9,760.00 | -1.21% | 112,830 |
| Sep 22, 2025 | 9,690.00 | 9,940.00 | 9,600.00 | 9,880.00 | 9,880.00 | 2.17% | 144,412 |