DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 43,450.00 | 46,000.00 | 43,350.00 | 44,800.00 | 41,338.62 | 2,354,268 |
| 2022-08-11 | 42,550.00 | 43,100.00 | 42,350.00 | 42,700.00 | 39,400.87 | 506,527 |
| 2022-08-10 | 42,300.00 | 42,550.00 | 41,650.00 | 41,800.00 | 38,570.41 | 651,278 |
| 2022-08-09 | 43,300.00 | 43,550.00 | 42,500.00 | 43,050.00 | 39,723.83 | 490,743 |
| 2022-08-08 | 44,150.00 | 44,150.00 | 43,200.00 | 43,650.00 | 40,277.47 | 489,784 |
| 2022-08-05 | 44,150.00 | 44,400.00 | 43,200.00 | 44,200.00 | 40,784.98 | 618,685 |
| 2022-08-04 | 44,200.00 | 44,400.00 | 43,450.00 | 43,900.00 | 40,508.15 | 465,973 |
| 2022-08-03 | 43,550.00 | 43,950.00 | 42,700.00 | 43,600.00 | 40,231.33 | 702,336 |
| 2022-08-02 | 44,700.00 | 44,850.00 | 43,850.00 | 43,850.00 | 40,462.02 | 404,649 |
| 2022-08-01 | 45,300.00 | 45,300.00 | 43,850.00 | 44,750.00 | 41,292.48 | 499,673 |
| 2022-07-29 | 44,750.00 | 46,200.00 | 44,700.00 | 45,000.00 | 41,523.17 | 859,578 |
| 2022-07-28 | 44,900.00 | 46,500.00 | 44,400.00 | 44,500.00 | 41,061.80 | 768,027 |
| 2022-07-27 | 44,450.00 | 45,000.00 | 43,750.00 | 44,300.00 | 40,877.25 | 352,918 |
| 2022-07-26 | 44,300.00 | 44,700.00 | 43,950.00 | 44,450.00 | 41,015.66 | 275,401 |
| 2022-07-25 | 44,000.00 | 44,800.00 | 43,950.00 | 44,300.00 | 40,877.25 | 320,457 |
| 2022-07-22 | 44,850.00 | 45,200.00 | 44,300.00 | 44,300.00 | 40,877.25 | 466,902 |
| 2022-07-21 | 44,500.00 | 45,000.00 | 43,900.00 | 44,750.00 | 41,292.48 | 613,823 |
| 2022-07-20 | 45,600.00 | 45,800.00 | 43,900.00 | 44,100.00 | 40,692.70 | 935,049 |
| 2022-07-19 | 43,750.00 | 44,650.00 | 43,000.00 | 44,400.00 | 40,969.52 | 615,147 |
| 2022-07-18 | 43,600.00 | 44,450.00 | 43,400.00 | 44,000.00 | 40,600.43 | 925,315 |
| 2022-07-15 | 43,850.00 | 44,450.00 | 42,150.00 | 43,100.00 | 39,769.97 | 1,341,790 |
| 2022-07-14 | 41,150.00 | 43,350.00 | 40,850.00 | 42,850.00 | 39,539.28 | 1,508,690 |
| 2022-07-13 | 40,450.00 | 41,850.00 | 40,250.00 | 41,450.00 | 38,247.45 | 1,762,128 |
| 2022-07-12 | 47,850.00 | 47,850.00 | 40,200.00 | 40,800.00 | 37,647.67 | 4,634,268 |
| 2022-07-11 | 49,000.00 | 49,650.00 | 48,350.00 | 48,400.00 | 44,660.47 | 573,356 |
| 2022-07-08 | 51,100.00 | 51,300.00 | 49,000.00 | 49,000.00 | 45,214.11 | 851,784 |
| 2022-07-07 | 48,300.00 | 50,200.00 | 48,200.00 | 49,900.00 | 46,044.58 | 748,564 |
| 2022-07-06 | 48,900.00 | 49,700.00 | 47,700.00 | 47,850.00 | 44,152.97 | 575,534 |
| 2022-07-05 | 48,400.00 | 49,500.00 | 48,250.00 | 48,800.00 | 45,029.57 | 654,290 |
| 2022-07-04 | 48,600.00 | 49,300.00 | 47,200.00 | 48,000.00 | 44,291.38 | 544,398 |
| 2022-07-01 | 50,400.00 | 50,700.00 | 47,900.00 | 48,450.00 | 44,706.61 | 818,454 |
| 2022-06-30 | 51,700.00 | 51,800.00 | 49,900.00 | 49,950.00 | 46,090.71 | 685,196 |
| 2022-06-29 | 51,300.00 | 52,900.00 | 50,400.00 | 52,100.00 | 48,074.60 | 605,795 |
| 2022-06-28 | 53,300.00 | 53,600.00 | 51,400.00 | 52,200.00 | 48,166.87 | 795,588 |
| 2022-06-27 | 53,500.00 | 54,100.00 | 52,300.00 | 53,400.00 | 49,274.16 | 727,371 |
| 2022-06-24 | 51,900.00 | 54,000.00 | 51,900.00 | 52,600.00 | 48,535.97 | 857,785 |
| 2022-06-23 | 51,600.00 | 53,200.00 | 50,800.00 | 51,400.00 | 47,428.68 | 884,685 |
| 2022-06-22 | 56,300.00 | 56,400.00 | 51,600.00 | 51,600.00 | 47,613.23 | 1,149,179 |
| 2022-06-21 | 55,400.00 | 56,800.00 | 55,400.00 | 56,000.00 | 51,673.27 | 655,582 |
| 2022-06-20 | 59,200.00 | 59,300.00 | 54,700.00 | 55,400.00 | 51,119.63 | 1,141,784 |
| 2022-06-17 | 57,300.00 | 59,100.00 | 57,000.00 | 59,000.00 | 54,441.48 | 646,313 |
| 2022-06-16 | 60,900.00 | 61,600.00 | 58,700.00 | 58,900.00 | 54,349.21 | 639,498 |
| 2022-06-15 | 61,400.00 | 61,600.00 | 59,000.00 | 59,800.00 | 55,179.67 | 675,020 |
| 2022-06-14 | 60,600.00 | 62,000.00 | 60,200.00 | 61,800.00 | 57,025.15 | 752,437 |
| 2022-06-13 | 62,200.00 | 63,400.00 | 61,900.00 | 62,000.00 | 57,209.69 | 676,245 |
| 2022-06-10 | 64,800.00 | 65,200.00 | 64,100.00 | 64,400.00 | 59,424.26 | 467,130 |
| 2022-06-09 | 65,800.00 | 66,300.00 | 65,000.00 | 65,700.00 | 60,623.82 | 482,460 |
| 2022-06-08 | 66,800.00 | 67,000.00 | 65,600.00 | 66,100.00 | 60,992.92 | 398,802 |
| 2022-06-07 | 67,800.00 | 67,800.00 | 66,000.00 | 66,400.00 | 61,269.74 | 550,296 |
| 2022-06-03 | 69,400.00 | 69,400.00 | 67,800.00 | 68,000.00 | 62,746.12 | 451,683 |
| 2022-06-02 | 68,700.00 | 69,000.00 | 67,500.00 | 68,600.00 | 63,299.76 | 386,691 |
| 2022-05-31 | 70,100.00 | 70,200.00 | 68,400.00 | 68,700.00 | 63,392.03 | 607,082 |
| 2022-05-30 | 70,600.00 | 70,700.00 | 69,600.00 | 69,900.00 | 64,499.32 | 293,744 |
| 2022-05-27 | 70,700.00 | 71,100.00 | 69,300.00 | 69,400.00 | 64,037.95 | 381,290 |
| 2022-05-26 | 70,900.00 | 71,700.00 | 69,000.00 | 69,400.00 | 64,037.95 | 501,358 |
| 2022-05-25 | 71,000.00 | 71,100.00 | 69,800.00 | 70,200.00 | 64,776.14 | 451,006 |
| 2022-05-24 | 73,900.00 | 73,900.00 | 69,700.00 | 69,800.00 | 64,407.04 | 1,094,032 |
| 2022-05-23 | 74,000.00 | 74,600.00 | 73,000.00 | 74,200.00 | 68,467.09 | 500,793 |
| 2022-05-20 | 74,900.00 | 74,900.00 | 72,400.00 | 73,500.00 | 67,821.17 | 925,735 |
| 2022-05-19 | 71,700.00 | 74,200.00 | 71,400.00 | 73,600.00 | 67,913.44 | 1,081,999 |
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.