DB HiTek Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	50,600.00	51,600.00	50,200.00	50,500.00	48,669.95	241,650
2024-01-26	50,300.00	51,100.00	50,300.00	50,400.00	48,573.57	137,911
2024-01-25	50,900.00	51,400.00	49,850.00	50,600.00	48,766.32	184,572
2024-01-24	51,600.00	51,900.00	50,600.00	50,900.00	49,055.45	135,358
2024-01-23	52,000.00	52,000.00	50,900.00	51,700.00	49,826.46	143,781
2024-01-22	52,500.00	52,700.00	51,600.00	51,800.00	49,922.84	289,259
2024-01-19	51,500.00	52,200.00	51,300.00	51,700.00	49,826.46	212,031
2024-01-18	49,800.00	51,000.00	49,800.00	50,500.00	48,669.95	172,656
2024-01-17	50,900.00	51,400.00	49,700.00	49,800.00	47,995.31	230,048
2024-01-16	51,200.00	51,600.00	50,400.00	50,500.00	48,669.95	180,479
2024-01-15	51,800.00	52,100.00	51,200.00	51,300.00	49,440.96	129,009
2024-01-12	53,000.00	53,200.00	51,300.00	51,900.00	50,019.21	232,867
2024-01-11	53,000.00	53,300.00	52,000.00	52,800.00	50,886.60	312,510
2024-01-10	51,900.00	52,800.00	51,800.00	52,800.00	50,886.60	188,899
2024-01-09	52,300.00	52,800.00	51,300.00	51,900.00	50,019.21	267,944
2024-01-08	51,700.00	52,300.00	51,200.00	51,300.00	49,440.96	220,662
2024-01-05	51,800.00	52,300.00	51,600.00	51,800.00	49,922.84	245,977
2024-01-04	51,900.00	53,000.00	51,900.00	52,000.00	50,115.59	379,232
2024-01-03	53,900.00	54,500.00	52,400.00	52,500.00	50,597.47	843,708
2024-01-02	57,400.00	57,500.00	54,300.00	54,800.00	52,814.12	1,104,640
2023-12-28	57,900.00	59,000.00	57,500.00	58,600.00	56,476.41	2,761,180
2023-12-27	59,900.00	60,100.00	56,700.00	57,500.00	55,416.28	632,581
2023-12-26	59,600.00	60,600.00	58,700.00	59,900.00	57,170.32	400,523
2023-12-22	59,600.00	61,200.00	58,600.00	59,400.00	56,693.11	638,505
2023-12-21	59,200.00	59,500.00	58,300.00	59,000.00	56,311.34	228,265
2023-12-20	60,100.00	60,500.00	58,800.00	59,500.00	56,788.55	292,654
2023-12-19	60,600.00	61,000.00	59,600.00	59,700.00	56,979.44	192,372
2023-12-18	60,400.00	60,900.00	60,100.00	60,600.00	57,838.42	161,297
2023-12-15	61,200.00	61,900.00	60,400.00	60,800.00	58,029.31	243,322
2023-12-14	61,400.00	61,600.00	60,100.00	61,200.00	58,411.08	357,893
2023-12-13	60,400.00	61,000.00	59,300.00	60,500.00	57,742.98	317,177
2023-12-12	59,500.00	60,600.00	59,400.00	60,300.00	57,552.09	394,963
2023-12-11	59,400.00	59,400.00	58,400.00	58,900.00	56,215.89	128,129
2023-12-08	60,600.00	60,700.00	58,800.00	59,000.00	56,311.34	208,564
2023-12-07	58,100.00	60,600.00	58,000.00	59,900.00	57,170.32	339,890
2023-12-06	58,800.00	59,500.00	58,300.00	58,700.00	56,025.01	243,642
2023-12-05	59,000.00	59,600.00	57,200.00	58,800.00	56,120.45	328,306
2023-12-04	59,500.00	59,900.00	58,700.00	59,500.00	56,788.55	257,811
2023-12-01	61,400.00	61,500.00	59,500.00	59,600.00	56,883.99	345,231
2023-11-30	57,700.00	62,000.00	57,600.00	61,900.00	59,079.18	912,551
2023-11-29	60,400.00	60,400.00	57,900.00	58,100.00	55,452.35	385,505
2023-11-28	60,300.00	60,600.00	59,000.00	60,500.00	57,742.98	356,359
2023-11-27	56,300.00	60,500.00	56,200.00	60,000.00	57,265.77	994,568
2023-11-24	55,500.00	56,500.00	55,300.00	56,400.00	53,829.82	128,391
2023-11-23	55,900.00	56,100.00	55,100.00	55,800.00	53,257.16	158,403
2023-11-22	55,600.00	56,500.00	55,500.00	56,100.00	53,543.49	120,824
2023-11-21	57,400.00	57,400.00	56,100.00	56,200.00	53,638.93	173,254
2023-11-20	55,500.00	56,800.00	55,200.00	56,600.00	54,020.71	254,811
2023-11-17	55,000.00	55,500.00	54,400.00	55,300.00	52,779.95	174,148
2023-11-16	54,700.00	55,200.00	54,300.00	55,000.00	52,493.62	139,500
2023-11-15	56,000.00	56,100.00	54,600.00	54,600.00	52,111.85	237,084
2023-11-14	53,900.00	55,000.00	53,700.00	54,600.00	52,111.85	165,410
2023-11-13	55,000.00	55,700.00	53,200.00	53,900.00	51,443.75	186,375
2023-11-10	54,600.00	55,200.00	53,800.00	54,200.00	51,730.08	175,726
2023-11-09	54,600.00	55,400.00	54,600.00	55,300.00	52,779.95	148,617
2023-11-08	55,200.00	56,500.00	54,400.00	54,600.00	52,111.85	234,576
2023-11-07	55,300.00	55,300.00	53,600.00	54,600.00	52,111.85	360,386
2023-11-06	53,800.00	55,300.00	52,900.00	55,300.00	52,779.95	501,494
2023-11-03	52,300.00	52,900.00	51,800.00	52,100.00	49,725.77	200,829
2023-11-02	49,650.00	52,000.00	49,600.00	51,900.00	49,534.89	341,673

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.