DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 51,800.00 | 52,000.00 | 49,400.00 | 50,800.00 | 48,959.08 | 460,406 |
| 2024-07-24 | 52,200.00 | 53,100.00 | 51,200.00 | 52,400.00 | 50,501.09 | 408,235 |
| 2024-07-23 | 54,300.00 | 55,300.00 | 52,700.00 | 52,700.00 | 50,790.22 | 478,539 |
| 2024-07-22 | 54,400.00 | 55,700.00 | 52,500.00 | 53,700.00 | 51,753.98 | 709,808 |
| 2024-07-19 | 53,500.00 | 55,400.00 | 53,000.00 | 55,000.00 | 53,006.87 | 875,528 |
| 2024-07-18 | 52,400.00 | 53,900.00 | 51,600.00 | 53,900.00 | 51,946.74 | 585,052 |
| 2024-07-17 | 52,500.00 | 55,500.00 | 52,300.00 | 53,500.00 | 51,561.23 | 1,758,849 |
| 2024-07-16 | 51,700.00 | 53,000.00 | 51,300.00 | 52,600.00 | 50,693.85 | 521,156 |
| 2024-07-15 | 50,100.00 | 52,500.00 | 48,950.00 | 52,200.00 | 50,308.34 | 582,363 |
| 2024-07-12 | 49,850.00 | 50,500.00 | 48,450.00 | 50,300.00 | 48,477.20 | 457,890 |
| 2024-07-11 | 50,800.00 | 51,300.00 | 49,950.00 | 50,700.00 | 48,862.70 | 419,064 |
| 2024-07-10 | 51,800.00 | 51,800.00 | 50,400.00 | 50,600.00 | 48,766.32 | 408,133 |
| 2024-07-09 | 51,100.00 | 52,300.00 | 49,500.00 | 52,000.00 | 50,115.59 | 812,905 |
| 2024-07-08 | 50,900.00 | 51,900.00 | 50,300.00 | 50,800.00 | 48,959.08 | 327,593 |
| 2024-07-05 | 51,600.00 | 51,800.00 | 50,100.00 | 50,900.00 | 49,055.45 | 671,978 |
| 2024-07-04 | 50,100.00 | 52,500.00 | 49,750.00 | 52,000.00 | 50,115.59 | 1,568,150 |
| 2024-07-03 | 48,200.00 | 49,500.00 | 47,550.00 | 49,000.00 | 47,224.31 | 1,053,287 |
| 2024-07-02 | 48,400.00 | 48,850.00 | 46,800.00 | 47,350.00 | 45,634.10 | 591,404 |
| 2024-07-01 | 48,500.00 | 49,700.00 | 48,100.00 | 48,400.00 | 46,646.05 | 500,152 |
| 2024-06-28 | 48,500.00 | 49,600.00 | 47,300.00 | 48,900.00 | 47,127.93 | 862,740 |
| 2024-06-27 | 49,850.00 | 50,000.00 | 48,250.00 | 48,350.00 | 46,597.86 | 818,088 |
| 2024-06-26 | 51,800.00 | 52,300.00 | 49,900.00 | 50,200.00 | 48,380.82 | 936,375 |
| 2024-06-25 | 51,700.00 | 53,000.00 | 50,200.00 | 51,400.00 | 49,537.33 | 1,339,215 |
| 2024-06-24 | 52,800.00 | 53,800.00 | 51,300.00 | 53,400.00 | 51,464.86 | 1,964,277 |
| 2024-06-21 | 55,900.00 | 55,900.00 | 52,200.00 | 52,200.00 | 50,308.34 | 3,406,348 |
| 2024-06-20 | 48,800.00 | 58,900.00 | 47,300.00 | 57,100.00 | 55,030.77 | 15,710,170 |
| 2024-06-19 | 45,550.00 | 46,650.00 | 45,000.00 | 45,850.00 | 44,188.46 | 1,021,852 |
| 2024-06-18 | 44,200.00 | 46,450.00 | 43,550.00 | 45,400.00 | 43,754.76 | 1,793,233 |
| 2024-06-17 | 40,550.00 | 44,750.00 | 40,550.00 | 43,650.00 | 42,068.18 | 1,422,659 |
| 2024-06-14 | 40,750.00 | 40,950.00 | 40,200.00 | 40,200.00 | 38,743.21 | 366,777 |
| 2024-06-13 | 43,500.00 | 43,850.00 | 40,500.00 | 40,600.00 | 39,128.71 | 1,685,959 |
| 2024-06-12 | 42,600.00 | 43,600.00 | 42,350.00 | 42,950.00 | 41,393.55 | 251,624 |
| 2024-06-11 | 42,750.00 | 43,100.00 | 42,050.00 | 42,700.00 | 41,152.61 | 219,402 |
| 2024-06-10 | 42,900.00 | 43,400.00 | 42,150.00 | 42,750.00 | 41,200.80 | 209,538 |
| 2024-06-07 | 43,450.00 | 44,000.00 | 42,900.00 | 43,450.00 | 41,875.43 | 206,394 |
| 2024-06-05 | 43,250.00 | 44,150.00 | 42,500.00 | 43,150.00 | 41,586.30 | 406,745 |
| 2024-06-04 | 41,250.00 | 43,150.00 | 41,250.00 | 42,750.00 | 41,200.80 | 361,924 |
| 2024-06-03 | 40,600.00 | 42,150.00 | 40,600.00 | 41,650.00 | 40,140.66 | 358,205 |
| 2024-05-31 | 39,900.00 | 40,800.00 | 39,850.00 | 40,550.00 | 39,080.52 | 227,745 |
| 2024-05-30 | 40,250.00 | 40,300.00 | 39,800.00 | 39,950.00 | 38,502.27 | 227,557 |
| 2024-05-29 | 40,850.00 | 40,950.00 | 40,350.00 | 40,450.00 | 38,984.15 | 294,130 |
| 2024-05-28 | 41,250.00 | 41,450.00 | 40,800.00 | 40,850.00 | 39,369.65 | 260,957 |
| 2024-05-27 | 42,650.00 | 42,650.00 | 40,450.00 | 41,150.00 | 39,658.78 | 690,148 |
| 2024-05-24 | 44,300.00 | 44,450.00 | 42,650.00 | 42,700.00 | 41,152.61 | 342,851 |
| 2024-05-23 | 44,350.00 | 46,150.00 | 43,750.00 | 44,700.00 | 43,080.13 | 649,628 |
| 2024-05-22 | 42,200.00 | 44,250.00 | 41,900.00 | 43,900.00 | 42,309.12 | 430,482 |
| 2024-05-21 | 41,800.00 | 42,200.00 | 41,600.00 | 41,850.00 | 40,333.41 | 176,589 |
| 2024-05-20 | 42,350.00 | 42,450.00 | 41,500.00 | 41,900.00 | 40,381.60 | 140,320 |
| 2024-05-17 | 43,000.00 | 43,000.00 | 42,250.00 | 42,250.00 | 40,718.92 | 155,697 |
| 2024-05-16 | 43,600.00 | 44,050.00 | 43,050.00 | 43,150.00 | 41,586.30 | 187,814 |
| 2024-05-14 | 42,500.00 | 43,250.00 | 42,500.00 | 42,800.00 | 41,248.99 | 150,823 |
| 2024-05-13 | 43,600.00 | 43,800.00 | 42,750.00 | 42,900.00 | 41,345.36 | 184,727 |
| 2024-05-10 | 43,800.00 | 44,150.00 | 43,000.00 | 43,100.00 | 41,538.11 | 214,410 |
| 2024-05-09 | 44,500.00 | 44,500.00 | 43,150.00 | 43,350.00 | 41,779.05 | 265,917 |
| 2024-05-08 | 43,700.00 | 44,700.00 | 43,300.00 | 44,450.00 | 42,839.19 | 455,288 |
| 2024-05-07 | 43,400.00 | 43,500.00 | 42,450.00 | 42,800.00 | 41,248.99 | 287,596 |
| 2024-05-03 | 42,700.00 | 43,200.00 | 42,400.00 | 43,000.00 | 41,441.74 | 149,046 |
| 2024-05-02 | 41,450.00 | 42,750.00 | 41,000.00 | 42,650.00 | 41,104.42 | 284,367 |
| 2024-04-30 | 41,600.00 | 41,900.00 | 41,200.00 | 41,400.00 | 39,899.72 | 183,391 |
| 2024-04-29 | 41,900.00 | 42,150.00 | 41,050.00 | 41,550.00 | 40,044.28 | 209,013 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-09 | 810.0000 KRW |
| 2025-03-05 | 1,230.0000 KRW |
| 2023-12-27 | 580.0000 KRW |
| 2022-12-28 | 1,300.0000 KRW |
| 2021-12-29 | 450.0000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.