DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	48,450.00	49,700.00	48,400.00	48,750.00	46,528.43	203,664
2023-10-31	49,100.00	49,650.00	47,600.00	48,400.00	46,194.38	232,603
2023-10-30	47,700.00	48,750.00	47,700.00	48,750.00	46,528.43	158,473
2023-10-27	48,500.00	48,950.00	47,400.00	47,800.00	45,621.73	245,392
2023-10-26	50,000.00	50,800.00	47,850.00	48,350.00	46,146.66	499,448
2023-10-25	51,500.00	52,100.00	50,700.00	51,700.00	49,344.00	230,115
2023-10-24	51,300.00	51,600.00	49,500.00	51,400.00	49,057.67	192,586
2023-10-23	50,900.00	52,700.00	50,700.00	50,800.00	48,485.01	257,161
2023-10-20	50,200.00	51,000.00	49,200.00	50,200.00	47,912.36	217,120
2023-10-19	51,700.00	51,700.00	50,400.00	50,900.00	48,580.46	215,883
2023-10-18	52,200.00	52,900.00	51,700.00	52,600.00	50,202.99	285,051
2023-10-17	51,400.00	52,700.00	50,900.00	52,600.00	50,202.99	251,214
2023-10-16	50,200.00	51,100.00	49,650.00	50,800.00	48,485.01	237,101
2023-10-13	51,100.00	51,700.00	50,600.00	51,100.00	48,771.34	229,851
2023-10-12	51,500.00	52,200.00	51,200.00	52,000.00	49,630.33	266,958
2023-10-11	50,400.00	51,300.00	49,900.00	51,100.00	48,771.34	220,908
2023-10-10	50,200.00	50,800.00	49,250.00	49,600.00	47,339.70	211,194
2023-10-06	49,050.00	49,900.00	49,000.00	49,750.00	47,482.86	144,756
2023-10-05	48,600.00	50,100.00	48,400.00	49,050.00	46,814.76	215,702
2023-10-04	48,100.00	49,100.00	47,850.00	48,350.00	46,146.66	290,602
2023-09-27	47,600.00	48,850.00	47,500.00	48,800.00	46,576.16	230,141
2023-09-26	49,600.00	49,600.00	48,000.00	48,300.00	46,098.94	257,275
2023-09-25	49,000.00	50,200.00	48,900.00	49,600.00	47,339.70	242,261
2023-09-22	48,500.00	49,400.00	48,100.00	49,400.00	47,148.81	176,099
2023-09-21	50,400.00	50,900.00	48,900.00	49,050.00	46,814.76	299,720
2023-09-20	50,800.00	51,300.00	50,400.00	51,000.00	48,675.90	131,043
2023-09-19	51,500.00	51,700.00	50,700.00	50,800.00	48,485.01	135,407
2023-09-18	51,800.00	51,800.00	51,000.00	51,500.00	49,153.12	173,779
2023-09-15	52,000.00	52,500.00	51,300.00	52,500.00	50,107.55	240,673
2023-09-14	49,350.00	51,800.00	49,350.00	51,800.00	49,439.44	603,979
2023-09-13	49,600.00	51,000.00	49,150.00	49,350.00	47,101.09	406,731
2023-09-12	51,400.00	51,700.00	49,900.00	50,100.00	47,816.91	465,800
2023-09-11	51,500.00	51,600.00	50,300.00	51,200.00	48,866.79	280,515
2023-09-08	52,300.00	52,400.00	51,100.00	51,500.00	49,153.12	320,719
2023-09-07	52,200.00	53,500.00	52,200.00	52,700.00	50,298.43	210,513
2023-09-06	53,000.00	53,400.00	52,700.00	52,900.00	50,489.32	169,065
2023-09-05	53,700.00	54,900.00	53,200.00	53,500.00	51,061.97	228,331
2023-09-04	55,000.00	55,100.00	53,300.00	54,000.00	51,539.19	262,366
2023-09-01	53,500.00	55,200.00	53,100.00	54,700.00	52,207.29	462,071
2023-08-31	53,400.00	53,600.00	52,900.00	53,500.00	51,061.97	208,203
2023-08-30	54,200.00	54,300.00	53,400.00	53,500.00	51,061.97	235,977
2023-08-29	52,900.00	54,100.00	52,700.00	53,600.00	51,157.42	274,122
2023-08-28	52,100.00	52,600.00	51,800.00	52,500.00	50,107.55	189,166
2023-08-25	51,700.00	51,900.00	51,000.00	51,600.00	49,248.56	278,483
2023-08-24	52,600.00	53,600.00	52,400.00	52,700.00	50,298.43	298,124
2023-08-23	51,000.00	52,500.00	50,900.00	51,600.00	49,248.56	268,525
2023-08-22	52,700.00	53,200.00	50,900.00	51,300.00	48,962.23	331,121
2023-08-21	53,800.00	53,800.00	52,000.00	52,200.00	49,821.22	316,961
2023-08-18	51,700.00	54,000.00	50,900.00	53,700.00	51,252.86	482,680
2023-08-17	51,600.00	52,800.00	51,200.00	52,300.00	49,916.66	318,308
2023-08-16	52,600.00	53,600.00	52,100.00	52,300.00	49,916.66	347,815
2023-08-14	54,200.00	54,200.00	52,700.00	53,300.00	50,871.09	337,829
2023-08-11	55,000.00	55,800.00	54,200.00	54,200.00	51,730.08	352,738
2023-08-10	54,800.00	55,000.00	53,700.00	55,000.00	52,493.62	497,603
2023-08-09	54,900.00	56,200.00	54,900.00	55,500.00	52,970.83	252,915
2023-08-08	57,600.00	57,600.00	54,700.00	54,900.00	52,398.18	532,519
2023-08-07	56,900.00	57,900.00	56,600.00	57,000.00	54,402.48	229,263
2023-08-04	57,900.00	58,000.00	56,900.00	57,400.00	54,784.25	288,383
2023-08-03	58,500.00	59,000.00	57,400.00	57,800.00	55,166.02	393,176
2023-08-02	61,200.00	62,000.00	58,700.00	59,100.00	56,406.78	591,294

← NewerPage 13 of 21 · 1,227 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.