DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	59,100.00	61,200.00	58,600.00	61,200.00	58,411.08	690,465
2023-07-31	59,300.00	59,800.00	58,500.00	59,000.00	56,311.34	386,061
2023-07-28	58,300.00	59,700.00	57,600.00	59,200.00	56,502.22	530,042
2023-07-27	56,200.00	59,400.00	56,100.00	58,800.00	56,120.45	586,507
2023-07-26	59,100.00	59,300.00	56,300.00	56,600.00	54,020.71	946,783
2023-07-25	59,100.00	59,600.00	58,400.00	58,700.00	56,025.01	453,457
2023-07-24	59,800.00	60,100.00	58,500.00	58,700.00	56,025.01	619,726
2023-07-21	60,800.00	60,900.00	59,500.00	60,000.00	57,265.77	505,830
2023-07-20	60,200.00	61,600.00	60,000.00	61,500.00	58,697.41	507,274
2023-07-19	61,400.00	62,200.00	60,000.00	60,900.00	58,124.75	556,222
2023-07-18	62,300.00	62,800.00	60,700.00	61,400.00	58,601.97	405,482
2023-07-17	60,700.00	63,000.00	59,800.00	61,900.00	59,079.18	636,282
2023-07-14	60,900.00	62,100.00	60,100.00	60,700.00	57,933.87	824,245
2023-07-13	61,500.00	61,600.00	60,400.00	60,700.00	57,933.87	502,216
2023-07-12	59,100.00	61,400.00	58,600.00	61,200.00	58,411.08	461,328
2023-07-11	58,200.00	59,300.00	58,200.00	59,100.00	56,406.78	377,117
2023-07-10	58,900.00	59,500.00	57,800.00	58,100.00	55,452.35	512,263
2023-07-07	59,500.00	60,100.00	58,300.00	58,900.00	56,215.89	620,915
2023-07-06	62,900.00	62,900.00	59,900.00	60,100.00	57,361.21	874,751
2023-07-05	62,500.00	64,100.00	62,000.00	62,800.00	59,938.17	829,815
2023-07-04	62,600.00	62,600.00	61,300.00	62,100.00	59,270.07	610,954
2023-07-03	63,200.00	64,800.00	62,500.00	62,700.00	59,842.73	650,694
2023-06-30	63,700.00	63,800.00	61,300.00	63,100.00	60,224.50	603,669
2023-06-29	62,500.00	63,900.00	62,100.00	63,000.00	60,129.05	517,213
2023-06-28	63,100.00	63,300.00	62,000.00	62,900.00	60,033.61	390,412
2023-06-27	64,100.00	64,200.00	62,200.00	62,600.00	59,747.28	381,635
2023-06-26	63,600.00	64,200.00	63,000.00	63,900.00	60,988.04	387,622
2023-06-23	63,000.00	64,000.00	62,600.00	63,400.00	60,510.83	440,161
2023-06-22	63,000.00	64,300.00	62,400.00	62,500.00	59,651.84	668,597
2023-06-21	66,700.00	67,400.00	63,700.00	63,800.00	60,892.60	1,064,099
2023-06-20	64,500.00	67,900.00	63,100.00	67,200.00	64,137.66	1,656,343
2023-06-19	64,200.00	65,800.00	63,300.00	64,900.00	61,942.47	689,397
2023-06-16	64,400.00	64,700.00	63,000.00	64,200.00	61,274.37	677,281
2023-06-15	62,300.00	64,600.00	62,300.00	64,200.00	61,274.37	1,242,300
2023-06-14	63,600.00	63,700.00	61,200.00	61,900.00	59,079.18	746,713
2023-06-13	62,600.00	64,100.00	62,300.00	63,100.00	60,224.50	928,553
2023-06-12	63,200.00	63,200.00	61,700.00	61,900.00	59,079.18	548,196
2023-06-09	62,200.00	63,800.00	61,400.00	63,500.00	60,606.27	986,551
2023-06-08	60,900.00	62,100.00	60,500.00	61,900.00	59,079.18	695,750
2023-06-07	61,900.00	62,400.00	61,100.00	61,500.00	58,697.41	596,189
2023-06-05	63,700.00	64,300.00	61,500.00	61,900.00	59,079.18	1,004,124
2023-06-02	64,000.00	67,200.00	62,800.00	63,300.00	60,415.38	4,385,687
2023-06-01	60,000.00	60,800.00	59,200.00	60,700.00	57,933.87	606,015
2023-05-31	62,000.00	62,200.00	60,300.00	60,400.00	57,647.54	769,604
2023-05-30	63,000.00	63,100.00	60,700.00	62,000.00	59,174.62	983,259
2023-05-26	59,800.00	63,700.00	59,700.00	61,500.00	58,697.41	2,221,810
2023-05-25	60,800.00	61,700.00	58,900.00	59,100.00	56,406.78	720,525
2023-05-24	59,400.00	59,900.00	58,900.00	59,600.00	56,883.99	423,335
2023-05-23	60,800.00	61,200.00	59,700.00	60,200.00	57,456.65	587,040
2023-05-22	62,000.00	62,100.00	59,800.00	60,300.00	57,552.09	877,334
2023-05-19	60,500.00	63,000.00	60,200.00	62,500.00	59,651.84	1,268,590
2023-05-18	60,400.00	60,500.00	58,500.00	59,700.00	56,979.44	589,864
2023-05-17	58,000.00	60,500.00	56,800.00	59,700.00	56,979.44	709,528
2023-05-16	58,300.00	59,300.00	57,800.00	57,800.00	55,166.02	869,193
2023-05-15	59,900.00	59,900.00	54,600.00	56,900.00	54,307.03	1,204,782
2023-05-12	59,000.00	61,100.00	58,400.00	60,200.00	57,456.65	723,431
2023-05-11	59,200.00	60,100.00	58,500.00	58,600.00	55,929.56	542,485
2023-05-10	60,100.00	60,800.00	58,800.00	59,000.00	56,311.34	527,976
2023-05-09	60,900.00	61,400.00	59,100.00	59,500.00	56,788.55	607,053
2023-05-08	63,000.00	63,000.00	60,900.00	61,300.00	58,506.52	574,024

← NewerPage 14 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.