DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 40,450.00 | 41,800.00 | 40,050.00 | 41,600.00 | 40,092.47 | 337,756 |
| 2024-04-25 | 40,450.00 | 40,750.00 | 40,050.00 | 40,050.00 | 38,598.64 | 232,148 |
| 2024-04-24 | 40,950.00 | 41,550.00 | 40,850.00 | 40,850.00 | 39,369.65 | 243,208 |
| 2024-04-23 | 41,100.00 | 41,350.00 | 40,400.00 | 40,500.00 | 39,032.33 | 145,860 |
| 2024-04-22 | 41,100.00 | 41,150.00 | 40,400.00 | 40,950.00 | 39,466.03 | 170,763 |
| 2024-04-19 | 41,700.00 | 41,900.00 | 40,100.00 | 41,100.00 | 39,610.59 | 321,986 |
| 2024-04-18 | 41,550.00 | 42,350.00 | 41,500.00 | 41,950.00 | 40,429.79 | 174,230 |
| 2024-04-17 | 41,200.00 | 42,950.00 | 41,200.00 | 41,700.00 | 40,188.85 | 404,070 |
| 2024-04-16 | 40,250.00 | 41,300.00 | 40,050.00 | 40,800.00 | 39,321.46 | 297,589 |
| 2024-04-15 | 41,000.00 | 41,500.00 | 40,200.00 | 41,000.00 | 39,514.22 | 293,100 |
| 2024-04-12 | 44,250.00 | 44,300.00 | 41,900.00 | 42,000.00 | 40,477.98 | 512,545 |
| 2024-04-11 | 43,550.00 | 44,150.00 | 43,500.00 | 43,800.00 | 42,212.75 | 257,538 |
| 2024-04-09 | 44,700.00 | 45,500.00 | 44,200.00 | 44,300.00 | 42,694.63 | 210,072 |
| 2024-04-08 | 44,100.00 | 45,750.00 | 43,450.00 | 44,450.00 | 42,839.19 | 422,272 |
| 2024-04-05 | 44,850.00 | 44,850.00 | 43,950.00 | 43,950.00 | 42,357.31 | 304,752 |
| 2024-04-04 | 45,650.00 | 46,550.00 | 45,300.00 | 45,350.00 | 43,706.58 | 359,955 |
| 2024-04-03 | 45,850.00 | 46,050.00 | 44,450.00 | 45,150.00 | 43,513.82 | 398,764 |
| 2024-04-02 | 47,300.00 | 47,800.00 | 46,200.00 | 46,350.00 | 44,670.34 | 617,000 |
| 2024-04-01 | 43,700.00 | 46,900.00 | 43,600.00 | 46,900.00 | 45,200.41 | 870,763 |
| 2024-03-29 | 44,050.00 | 44,100.00 | 42,950.00 | 43,250.00 | 41,682.68 | 293,647 |
| 2024-03-28 | 44,350.00 | 44,400.00 | 43,850.00 | 43,900.00 | 42,309.12 | 294,684 |
| 2024-03-27 | 43,550.00 | 44,250.00 | 43,500.00 | 44,100.00 | 42,501.88 | 265,005 |
| 2024-03-26 | 44,500.00 | 45,150.00 | 43,600.00 | 43,700.00 | 42,116.37 | 392,876 |
| 2024-03-25 | 45,600.00 | 45,650.00 | 44,250.00 | 44,300.00 | 42,694.63 | 212,795 |
| 2024-03-22 | 45,700.00 | 45,700.00 | 45,100.00 | 45,450.00 | 43,802.95 | 199,704 |
| 2024-03-21 | 45,200.00 | 45,900.00 | 44,650.00 | 45,500.00 | 43,851.14 | 360,367 |
| 2024-03-20 | 44,450.00 | 44,850.00 | 44,200.00 | 44,650.00 | 43,031.94 | 187,424 |
| 2024-03-19 | 44,000.00 | 44,550.00 | 43,600.00 | 44,250.00 | 42,646.44 | 176,727 |
| 2024-03-18 | 43,550.00 | 44,200.00 | 43,550.00 | 43,950.00 | 42,357.31 | 165,020 |
| 2024-03-15 | 44,150.00 | 44,400.00 | 43,450.00 | 43,500.00 | 41,923.62 | 425,543 |
| 2024-03-14 | 45,150.00 | 45,150.00 | 44,150.00 | 44,400.00 | 42,791.00 | 438,691 |
| 2024-03-13 | 45,800.00 | 45,800.00 | 44,850.00 | 45,100.00 | 43,465.64 | 232,120 |
| 2024-03-12 | 45,550.00 | 45,650.00 | 45,000.00 | 45,400.00 | 43,754.76 | 197,432 |
| 2024-03-11 | 45,600.00 | 45,800.00 | 44,950.00 | 45,100.00 | 43,465.64 | 232,289 |
| 2024-03-08 | 45,900.00 | 46,250.00 | 45,500.00 | 46,150.00 | 44,477.59 | 319,203 |
| 2024-03-07 | 45,800.00 | 46,300.00 | 45,100.00 | 45,450.00 | 43,802.95 | 203,005 |
| 2024-03-06 | 46,550.00 | 46,850.00 | 45,500.00 | 45,800.00 | 44,140.27 | 269,342 |
| 2024-03-05 | 47,950.00 | 48,000.00 | 46,500.00 | 46,600.00 | 44,911.28 | 303,123 |
| 2024-03-04 | 46,850.00 | 48,250.00 | 46,750.00 | 47,950.00 | 46,212.36 | 412,891 |
| 2024-02-29 | 47,350.00 | 47,350.00 | 46,400.00 | 46,400.00 | 44,718.53 | 251,575 |
| 2024-02-28 | 47,800.00 | 48,000.00 | 47,150.00 | 47,200.00 | 45,489.54 | 209,305 |
| 2024-02-27 | 48,000.00 | 48,100.00 | 47,000.00 | 47,500.00 | 45,778.66 | 285,856 |
| 2024-02-26 | 48,750.00 | 49,000.00 | 48,000.00 | 48,000.00 | 46,260.54 | 218,237 |
| 2024-02-23 | 49,850.00 | 49,900.00 | 48,450.00 | 48,750.00 | 46,983.37 | 292,103 |
| 2024-02-22 | 49,750.00 | 49,850.00 | 49,250.00 | 49,350.00 | 47,561.62 | 151,372 |
| 2024-02-21 | 49,500.00 | 50,100.00 | 49,100.00 | 49,350.00 | 47,561.62 | 230,281 |
| 2024-02-20 | 49,400.00 | 49,750.00 | 49,150.00 | 49,500.00 | 47,706.19 | 152,441 |
| 2024-02-19 | 49,600.00 | 50,100.00 | 49,000.00 | 49,400.00 | 47,609.81 | 220,040 |
| 2024-02-16 | 49,300.00 | 49,900.00 | 49,250.00 | 49,750.00 | 47,947.13 | 229,913 |
| 2024-02-15 | 49,200.00 | 49,700.00 | 48,800.00 | 49,050.00 | 47,272.49 | 223,066 |
| 2024-02-14 | 49,200.00 | 49,200.00 | 48,000.00 | 48,800.00 | 47,031.55 | 434,805 |
| 2024-02-13 | 50,100.00 | 50,400.00 | 49,300.00 | 49,600.00 | 47,802.56 | 472,884 |
| 2024-02-08 | 49,950.00 | 50,300.00 | 49,550.00 | 50,100.00 | 48,284.44 | 235,359 |
| 2024-02-07 | 49,800.00 | 50,300.00 | 49,350.00 | 49,950.00 | 48,139.88 | 204,302 |
| 2024-02-06 | 49,300.00 | 50,000.00 | 48,150.00 | 49,700.00 | 47,898.94 | 257,861 |
| 2024-02-05 | 51,300.00 | 51,400.00 | 49,400.00 | 49,400.00 | 47,609.81 | 268,037 |
| 2024-02-02 | 50,400.00 | 51,200.00 | 50,000.00 | 51,200.00 | 49,344.58 | 232,654 |
| 2024-02-01 | 49,550.00 | 50,200.00 | 48,700.00 | 50,100.00 | 48,284.44 | 275,675 |
| 2024-01-31 | 50,400.00 | 51,200.00 | 49,850.00 | 49,850.00 | 48,043.50 | 202,369 |
| 2024-01-30 | 50,900.00 | 51,200.00 | 50,400.00 | 50,700.00 | 48,862.70 | 137,821 |
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.