DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 44,750.00 | 46,450.00 | 44,750.00 | 46,450.00 | 44,333.25 | 385,880 |
| 2023-02-06 | 45,650.00 | 45,950.00 | 45,000.00 | 45,000.00 | 42,949.32 | 300,022 |
| 2023-02-03 | 46,650.00 | 46,650.00 | 45,850.00 | 46,200.00 | 44,094.64 | 347,796 |
| 2023-02-02 | 46,000.00 | 47,000.00 | 45,700.00 | 46,650.00 | 44,524.13 | 664,057 |
| 2023-02-01 | 45,900.00 | 46,500.00 | 44,700.00 | 44,950.00 | 42,901.60 | 424,655 |
| 2023-01-31 | 45,100.00 | 45,950.00 | 44,350.00 | 45,200.00 | 43,140.21 | 467,330 |
| 2023-01-30 | 45,550.00 | 45,600.00 | 44,600.00 | 45,400.00 | 43,331.10 | 320,256 |
| 2023-01-27 | 45,900.00 | 46,100.00 | 45,250.00 | 45,500.00 | 43,426.54 | 386,671 |
| 2023-01-26 | 45,350.00 | 45,550.00 | 44,450.00 | 45,500.00 | 43,426.54 | 371,769 |
| 2023-01-25 | 45,100.00 | 45,650.00 | 44,650.00 | 45,300.00 | 43,235.65 | 473,490 |
| 2023-01-20 | 43,900.00 | 45,250.00 | 43,700.00 | 44,000.00 | 41,994.89 | 483,589 |
| 2023-01-19 | 42,150.00 | 43,850.00 | 42,150.00 | 43,850.00 | 41,851.73 | 278,635 |
| 2023-01-18 | 42,750.00 | 43,150.00 | 42,100.00 | 42,750.00 | 40,801.86 | 215,704 |
| 2023-01-17 | 43,400.00 | 44,300.00 | 42,900.00 | 42,950.00 | 40,992.74 | 261,308 |
| 2023-01-16 | 43,400.00 | 43,750.00 | 42,900.00 | 43,450.00 | 41,469.96 | 176,811 |
| 2023-01-13 | 43,950.00 | 44,200.00 | 43,000.00 | 43,200.00 | 41,231.35 | 279,932 |
| 2023-01-12 | 44,600.00 | 44,650.00 | 43,400.00 | 43,550.00 | 41,565.40 | 300,439 |
| 2023-01-11 | 44,550.00 | 44,800.00 | 43,850.00 | 44,100.00 | 42,090.34 | 346,246 |
| 2023-01-10 | 43,100.00 | 44,200.00 | 42,850.00 | 44,000.00 | 41,994.89 | 452,783 |
| 2023-01-09 | 42,650.00 | 43,750.00 | 42,500.00 | 43,100.00 | 41,135.91 | 501,289 |
| 2023-01-06 | 39,100.00 | 42,450.00 | 39,000.00 | 42,000.00 | 40,086.04 | 756,085 |
| 2023-01-05 | 39,950.00 | 40,150.00 | 39,000.00 | 39,450.00 | 37,652.24 | 347,202 |
| 2023-01-04 | 37,350.00 | 39,950.00 | 37,050.00 | 39,800.00 | 37,986.29 | 541,793 |
| 2023-01-03 | 36,300.00 | 37,750.00 | 35,800.00 | 37,500.00 | 35,791.10 | 317,776 |
| 2023-01-02 | 37,500.00 | 37,750.00 | 36,500.00 | 36,600.00 | 34,932.12 | 214,658 |
| 2022-12-29 | 37,850.00 | 38,000.00 | 37,100.00 | 37,150.00 | 35,457.05 | 290,858 |
| 2022-12-28 | 38,800.00 | 38,950.00 | 38,000.00 | 38,100.00 | 36,363.76 | 358,087 |
| 2022-12-27 | 39,200.00 | 39,600.00 | 38,850.00 | 39,150.00 | 36,125.15 | 306,993 |
| 2022-12-26 | 39,000.00 | 39,350.00 | 38,650.00 | 39,200.00 | 36,171.29 | 173,946 |
| 2022-12-23 | 39,450.00 | 39,500.00 | 38,900.00 | 39,000.00 | 35,986.74 | 285,916 |
| 2022-12-22 | 40,050.00 | 40,350.00 | 39,900.00 | 40,200.00 | 37,094.03 | 217,643 |
| 2022-12-21 | 40,900.00 | 41,000.00 | 39,700.00 | 39,700.00 | 36,632.66 | 289,066 |
| 2022-12-20 | 40,450.00 | 41,200.00 | 40,300.00 | 40,650.00 | 37,509.26 | 198,444 |
| 2022-12-19 | 40,550.00 | 41,150.00 | 40,000.00 | 40,900.00 | 37,739.94 | 182,476 |
| 2022-12-16 | 40,350.00 | 40,700.00 | 40,050.00 | 40,550.00 | 37,416.99 | 302,802 |
| 2022-12-15 | 41,650.00 | 41,800.00 | 41,200.00 | 41,250.00 | 38,062.90 | 216,883 |
| 2022-12-14 | 41,900.00 | 42,450.00 | 41,750.00 | 42,150.00 | 38,893.36 | 252,550 |
| 2022-12-13 | 42,050.00 | 42,300.00 | 41,100.00 | 41,600.00 | 38,385.86 | 231,971 |
| 2022-12-12 | 41,550.00 | 41,800.00 | 41,000.00 | 41,700.00 | 38,478.13 | 289,637 |
| 2022-12-09 | 42,600.00 | 42,800.00 | 42,050.00 | 42,200.00 | 38,939.50 | 376,867 |
| 2022-12-08 | 41,750.00 | 42,400.00 | 41,650.00 | 42,350.00 | 39,077.91 | 447,760 |
| 2022-12-07 | 42,800.00 | 43,100.00 | 41,850.00 | 41,950.00 | 38,708.82 | 420,327 |
| 2022-12-06 | 43,100.00 | 43,750.00 | 42,950.00 | 43,150.00 | 39,816.10 | 279,269 |
| 2022-12-05 | 44,350.00 | 44,850.00 | 43,750.00 | 43,950.00 | 40,554.29 | 280,998 |
| 2022-12-02 | 45,700.00 | 45,700.00 | 44,450.00 | 44,450.00 | 41,015.66 | 434,775 |
| 2022-12-01 | 45,800.00 | 46,250.00 | 45,500.00 | 46,050.00 | 42,492.04 | 649,362 |
| 2022-11-30 | 44,500.00 | 44,750.00 | 43,950.00 | 44,600.00 | 41,154.07 | 506,873 |
| 2022-11-29 | 45,250.00 | 45,300.00 | 44,700.00 | 44,950.00 | 41,477.03 | 361,251 |
| 2022-11-28 | 45,550.00 | 45,700.00 | 44,350.00 | 45,700.00 | 42,169.08 | 730,666 |
| 2022-11-25 | 46,600.00 | 46,700.00 | 45,800.00 | 45,950.00 | 42,399.77 | 337,882 |
| 2022-11-24 | 47,100.00 | 47,150.00 | 45,950.00 | 46,700.00 | 43,091.82 | 362,614 |
| 2022-11-23 | 46,500.00 | 47,150.00 | 46,400.00 | 46,700.00 | 43,091.82 | 550,601 |
| 2022-11-22 | 46,900.00 | 46,950.00 | 45,650.00 | 45,950.00 | 42,399.77 | 697,150 |
| 2022-11-21 | 48,150.00 | 48,200.00 | 46,800.00 | 47,200.00 | 43,553.19 | 530,333 |
| 2022-11-18 | 48,150.00 | 48,800.00 | 47,900.00 | 48,100.00 | 44,383.65 | 615,481 |
| 2022-11-17 | 48,250.00 | 48,300.00 | 47,300.00 | 48,000.00 | 44,291.38 | 807,048 |
| 2022-11-16 | 49,350.00 | 49,600.00 | 48,150.00 | 49,150.00 | 45,352.52 | 1,285,480 |
| 2022-11-15 | 46,250.00 | 49,050.00 | 46,100.00 | 49,000.00 | 45,214.11 | 2,446,368 |
| 2022-11-14 | 46,500.00 | 47,200.00 | 45,500.00 | 45,600.00 | 42,076.81 | 703,708 |
| 2022-11-11 | 47,000.00 | 47,450.00 | 45,700.00 | 46,150.00 | 42,584.31 | 1,067,086 |
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.