DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 43,900.00 | 45,150.00 | 43,700.00 | 44,850.00 | 41,384.75 | 612,358 |
| 2022-11-09 | 44,600.00 | 45,000.00 | 43,900.00 | 44,600.00 | 41,154.07 | 668,834 |
| 2022-11-08 | 43,850.00 | 44,900.00 | 43,750.00 | 44,150.00 | 40,738.84 | 729,071 |
| 2022-11-07 | 43,200.00 | 43,750.00 | 42,950.00 | 43,550.00 | 40,185.20 | 424,614 |
| 2022-11-04 | 42,600.00 | 43,100.00 | 41,600.00 | 42,950.00 | 39,631.55 | 614,219 |
| 2022-11-03 | 42,000.00 | 43,250.00 | 41,850.00 | 43,000.00 | 39,677.69 | 510,023 |
| 2022-11-02 | 44,000.00 | 44,000.00 | 43,050.00 | 43,150.00 | 39,816.10 | 460,878 |
| 2022-11-01 | 44,100.00 | 44,350.00 | 43,300.00 | 44,000.00 | 40,600.43 | 605,222 |
| 2022-10-31 | 43,850.00 | 45,550.00 | 43,750.00 | 44,250.00 | 40,831.11 | 956,515 |
| 2022-10-28 | 44,250.00 | 45,050.00 | 42,750.00 | 42,850.00 | 39,539.28 | 844,239 |
| 2022-10-27 | 43,800.00 | 46,000.00 | 42,950.00 | 44,700.00 | 41,246.34 | 1,313,498 |
| 2022-10-26 | 43,500.00 | 44,300.00 | 42,550.00 | 43,800.00 | 40,415.88 | 954,661 |
| 2022-10-25 | 41,250.00 | 43,800.00 | 41,100.00 | 43,300.00 | 39,954.51 | 1,352,482 |
| 2022-10-24 | 41,250.00 | 41,650.00 | 40,900.00 | 41,000.00 | 37,832.22 | 483,036 |
| 2022-10-21 | 39,550.00 | 40,950.00 | 39,550.00 | 40,200.00 | 37,094.03 | 383,780 |
| 2022-10-20 | 40,450.00 | 40,500.00 | 39,600.00 | 39,750.00 | 36,678.80 | 442,902 |
| 2022-10-19 | 41,750.00 | 41,750.00 | 40,250.00 | 40,350.00 | 37,232.44 | 501,248 |
| 2022-10-18 | 42,250.00 | 42,400.00 | 40,800.00 | 41,600.00 | 38,385.86 | 564,124 |
| 2022-10-17 | 40,000.00 | 41,500.00 | 39,950.00 | 41,500.00 | 38,293.59 | 491,334 |
| 2022-10-14 | 40,300.00 | 41,000.00 | 39,650.00 | 40,900.00 | 37,739.94 | 630,496 |
| 2022-10-13 | 39,200.00 | 40,050.00 | 38,750.00 | 39,100.00 | 36,079.02 | 518,528 |
| 2022-10-12 | 39,250.00 | 41,000.00 | 39,050.00 | 39,450.00 | 36,401.98 | 707,227 |
| 2022-10-11 | 39,450.00 | 39,500.00 | 38,300.00 | 39,300.00 | 36,263.56 | 616,077 |
| 2022-10-07 | 39,600.00 | 41,550.00 | 39,400.00 | 40,700.00 | 37,555.40 | 935,210 |
| 2022-10-06 | 39,750.00 | 40,600.00 | 39,550.00 | 40,150.00 | 37,047.89 | 647,491 |
| 2022-10-05 | 40,600.00 | 40,600.00 | 38,950.00 | 39,000.00 | 35,986.74 | 711,141 |
| 2022-10-04 | 38,450.00 | 40,150.00 | 38,350.00 | 39,650.00 | 36,586.52 | 866,428 |
| 2022-09-30 | 34,850.00 | 37,750.00 | 34,800.00 | 37,350.00 | 34,464.23 | 754,658 |
| 2022-09-29 | 38,300.00 | 38,950.00 | 36,150.00 | 36,200.00 | 33,403.08 | 827,856 |
| 2022-09-28 | 39,850.00 | 39,900.00 | 37,100.00 | 37,450.00 | 34,556.50 | 1,182,517 |
| 2022-09-27 | 41,000.00 | 42,050.00 | 39,100.00 | 40,050.00 | 36,955.62 | 2,643,301 |
| 2022-09-26 | 38,600.00 | 38,950.00 | 37,750.00 | 37,950.00 | 35,017.87 | 584,042 |
| 2022-09-23 | 40,300.00 | 41,050.00 | 39,500.00 | 39,550.00 | 36,494.25 | 468,871 |
| 2022-09-22 | 40,650.00 | 41,200.00 | 40,150.00 | 40,450.00 | 37,324.71 | 370,173 |
| 2022-09-21 | 40,800.00 | 41,550.00 | 40,150.00 | 41,350.00 | 38,155.18 | 469,176 |
| 2022-09-20 | 42,300.00 | 42,800.00 | 40,950.00 | 41,100.00 | 37,924.49 | 521,312 |
| 2022-09-19 | 42,350.00 | 43,350.00 | 41,750.00 | 41,950.00 | 38,708.82 | 482,797 |
| 2022-09-16 | 42,000.00 | 42,550.00 | 41,800.00 | 42,100.00 | 38,847.23 | 370,562 |
| 2022-09-15 | 43,150.00 | 43,150.00 | 42,250.00 | 42,500.00 | 39,216.32 | 346,396 |
| 2022-09-14 | 42,050.00 | 43,150.00 | 41,850.00 | 42,900.00 | 39,585.42 | 481,258 |
| 2022-09-13 | 42,800.00 | 44,150.00 | 42,750.00 | 44,100.00 | 40,692.70 | 768,238 |
| 2022-09-08 | 41,800.00 | 42,450.00 | 41,600.00 | 41,650.00 | 38,432.00 | 643,543 |
| 2022-09-07 | 42,800.00 | 42,800.00 | 41,250.00 | 41,300.00 | 38,109.04 | 655,426 |
| 2022-09-06 | 43,350.00 | 43,700.00 | 42,400.00 | 42,850.00 | 39,539.28 | 727,228 |
| 2022-09-05 | 44,500.00 | 45,450.00 | 43,300.00 | 43,750.00 | 40,369.74 | 659,745 |
| 2022-09-02 | 45,000.00 | 45,000.00 | 43,550.00 | 43,700.00 | 40,323.61 | 531,093 |
| 2022-09-01 | 45,700.00 | 46,050.00 | 44,550.00 | 44,550.00 | 41,107.93 | 698,362 |
| 2022-08-31 | 45,800.00 | 46,750.00 | 45,150.00 | 46,500.00 | 42,907.27 | 721,031 |
| 2022-08-30 | 43,550.00 | 46,500.00 | 43,300.00 | 46,300.00 | 42,722.72 | 1,302,996 |
| 2022-08-29 | 44,700.00 | 45,200.00 | 43,400.00 | 43,400.00 | 40,046.79 | 1,266,499 |
| 2022-08-26 | 45,800.00 | 47,000.00 | 45,500.00 | 46,500.00 | 42,907.27 | 1,346,033 |
| 2022-08-25 | 43,500.00 | 44,800.00 | 42,700.00 | 44,700.00 | 41,246.34 | 495,084 |
| 2022-08-24 | 43,600.00 | 44,150.00 | 43,100.00 | 43,350.00 | 40,000.65 | 331,313 |
| 2022-08-23 | 43,500.00 | 44,550.00 | 43,300.00 | 43,300.00 | 39,954.51 | 386,668 |
| 2022-08-22 | 44,450.00 | 44,850.00 | 43,700.00 | 44,150.00 | 40,738.84 | 427,342 |
| 2022-08-19 | 45,900.00 | 46,200.00 | 45,200.00 | 45,200.00 | 41,707.71 | 522,226 |
| 2022-08-18 | 44,600.00 | 45,600.00 | 43,850.00 | 45,550.00 | 42,030.67 | 662,430 |
| 2022-08-17 | 46,100.00 | 46,300.00 | 45,200.00 | 45,250.00 | 41,753.85 | 581,530 |
| 2022-08-16 | 45,300.00 | 47,200.00 | 44,450.00 | 45,850.00 | 42,307.49 | 1,364,038 |
| 2022-08-12 | 43,450.00 | 46,000.00 | 43,350.00 | 44,800.00 | 41,338.62 | 2,354,268 |
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.