DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	64,900.00	65,000.00	61,500.00	62,500.00	59,651.84	945,686
2023-05-03	60,800.00	65,700.00	60,300.00	64,000.00	61,083.48	1,778,298
2023-05-02	61,000.00	61,000.00	59,200.00	60,200.00	57,456.65	489,210
2023-04-28	61,700.00	62,900.00	59,900.00	60,500.00	57,742.98	899,389
2023-04-27	60,800.00	61,700.00	59,700.00	61,600.00	58,792.85	659,362
2023-04-26	62,000.00	62,600.00	60,500.00	61,000.00	58,220.20	815,217
2023-04-25	63,500.00	64,400.00	61,100.00	62,000.00	59,174.62	863,651
2023-04-24	64,700.00	66,400.00	63,500.00	63,800.00	60,892.60	722,345
2023-04-21	65,500.00	67,100.00	65,200.00	65,300.00	62,324.24	727,676
2023-04-20	67,100.00	67,800.00	65,200.00	65,900.00	62,896.90	1,111,627
2023-04-19	70,300.00	71,000.00	66,300.00	68,100.00	64,996.64	1,291,973
2023-04-18	70,800.00	70,800.00	68,300.00	69,300.00	66,141.96	1,037,167
2023-04-17	71,400.00	72,100.00	69,800.00	70,800.00	67,573.60	906,062
2023-04-14	73,200.00	74,000.00	71,200.00	71,600.00	68,337.15	1,355,796
2023-04-13	75,000.00	75,200.00	72,300.00	73,200.00	69,864.23	1,417,912
2023-04-12	77,400.00	78,000.00	74,900.00	75,900.00	72,441.19	1,453,939
2023-04-11	76,300.00	80,800.00	75,200.00	77,500.00	73,968.28	3,335,574
2023-04-10	77,700.00	78,100.00	74,200.00	75,800.00	72,345.75	2,247,046
2023-04-07	73,000.00	79,200.00	73,000.00	75,600.00	72,154.86	3,764,838
2023-04-06	74,100.00	77,500.00	73,100.00	74,300.00	70,914.11	2,022,237
2023-04-05	75,500.00	76,500.00	72,600.00	74,400.00	71,009.55	2,454,885
2023-04-04	76,900.00	83,600.00	75,400.00	77,700.00	74,159.17	5,528,814
2023-04-03	73,100.00	76,800.00	71,500.00	75,400.00	71,963.98	4,514,920
2023-03-31	70,200.00	76,700.00	69,000.00	72,300.00	69,005.25	10,485,340
2023-03-30	64,100.00	65,400.00	60,300.00	61,100.00	58,315.64	2,286,864
2023-03-29	60,200.00	68,000.00	57,300.00	62,800.00	59,938.17	4,848,134
2023-03-28	59,000.00	62,800.00	58,500.00	61,400.00	58,601.97	2,741,826
2023-03-27	57,800.00	60,400.00	55,400.00	59,500.00	56,788.55	3,164,869
2023-03-24	48,000.00	56,600.00	47,950.00	56,600.00	54,020.71	6,510,113
2023-03-23	47,200.00	47,750.00	46,250.00	47,400.00	45,239.95	613,420
2023-03-22	48,100.00	48,150.00	46,900.00	47,950.00	45,764.89	440,263
2023-03-21	49,550.00	49,800.00	47,600.00	47,700.00	45,526.28	518,506
2023-03-20	48,300.00	49,350.00	47,200.00	48,900.00	46,671.60	635,353
2023-03-17	48,400.00	49,400.00	47,450.00	48,300.00	46,098.94	1,014,469
2023-03-16	45,100.00	48,400.00	44,950.00	47,150.00	45,001.35	1,227,059
2023-03-15	46,400.00	47,100.00	45,350.00	45,350.00	43,283.37	477,843
2023-03-14	46,000.00	46,550.00	45,050.00	45,150.00	43,092.49	595,040
2023-03-13	46,100.00	46,800.00	45,600.00	46,600.00	44,476.41	636,970
2023-03-10	48,800.00	49,050.00	45,700.00	46,550.00	44,428.69	2,087,378
2023-03-09	52,100.00	52,900.00	49,250.00	50,200.00	47,912.36	2,644,185
2023-03-08	44,900.00	54,000.00	44,900.00	53,000.00	50,584.76	9,097,803
2023-03-07	46,200.00	46,200.00	44,750.00	45,200.00	43,140.21	628,028
2023-03-06	45,850.00	46,450.00	45,300.00	46,300.00	44,190.08	458,629
2023-03-03	45,150.00	46,200.00	44,650.00	45,600.00	43,521.98	439,094
2023-03-02	45,400.00	45,700.00	44,200.00	44,750.00	42,710.72	480,992
2023-02-28	45,850.00	46,000.00	45,150.00	45,300.00	43,235.65	395,296
2023-02-27	45,400.00	45,750.00	45,050.00	45,550.00	43,474.26	340,743
2023-02-24	47,800.00	47,800.00	45,800.00	46,200.00	44,094.64	495,652
2023-02-23	45,600.00	47,250.00	44,950.00	47,050.00	44,905.90	779,652
2023-02-22	46,150.00	46,150.00	44,900.00	45,300.00	43,235.65	976,741
2023-02-21	48,000.00	48,050.00	46,650.00	47,100.00	44,953.63	586,282
2023-02-20	48,300.00	48,350.00	47,050.00	47,800.00	45,621.73	721,319
2023-02-17	50,300.00	50,500.00	48,600.00	48,900.00	46,671.60	1,192,004
2023-02-16	47,350.00	51,400.00	47,200.00	51,400.00	49,057.67	1,956,305
2023-02-15	49,150.00	49,650.00	46,650.00	46,650.00	44,524.13	1,371,540
2023-02-14	47,200.00	48,100.00	47,100.00	47,900.00	45,717.17	583,230
2023-02-13	46,550.00	46,950.00	45,850.00	46,700.00	44,571.85	297,510
2023-02-10	47,000.00	47,200.00	46,150.00	46,600.00	44,476.41	255,174
2023-02-09	46,400.00	47,200.00	45,900.00	47,200.00	45,049.07	320,617
2023-02-08	46,950.00	47,200.00	46,300.00	46,850.00	44,715.02	347,385

← NewerPage 15 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.