DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	73,300.00	74,900.00	73,000.00	74,200.00	68,467.09	1,132,911
2022-05-17	71,500.00	72,800.00	71,000.00	72,400.00	66,806.16	693,827
2022-05-16	72,800.00	72,900.00	70,300.00	71,300.00	65,791.15	1,431,033
2022-05-13	68,500.00	70,200.00	68,000.00	69,400.00	64,037.95	654,784
2022-05-12	67,000.00	69,700.00	67,000.00	68,300.00	63,022.94	911,256
2022-05-11	66,700.00	68,400.00	66,100.00	68,000.00	62,746.12	639,804
2022-05-10	61,700.00	66,800.00	61,500.00	66,500.00	61,362.01	937,901
2022-05-09	65,400.00	66,300.00	63,300.00	63,700.00	58,778.35	629,235
2022-05-06	66,700.00	67,200.00	65,700.00	66,200.00	61,085.19	646,918
2022-05-04	68,000.00	68,200.00	67,600.00	67,900.00	62,653.84	252,004
2022-05-03	67,700.00	68,400.00	67,200.00	67,700.00	62,469.30	363,237
2022-05-02	66,500.00	67,100.00	66,200.00	66,900.00	61,731.11	601,061
2022-04-29	67,900.00	69,700.00	67,500.00	67,700.00	62,469.30	750,426
2022-04-28	68,400.00	68,500.00	66,600.00	67,200.00	62,007.93	443,800
2022-04-27	66,400.00	68,000.00	66,300.00	68,000.00	62,746.12	671,766
2022-04-26	69,700.00	69,900.00	68,400.00	68,500.00	63,207.49	684,526
2022-04-25	69,900.00	70,300.00	69,100.00	69,200.00	63,853.40	643,056
2022-04-22	72,400.00	72,500.00	71,000.00	71,400.00	65,883.42	521,541
2022-04-21	72,700.00	73,500.00	72,300.00	73,200.00	67,544.35	467,636
2022-04-20	72,700.00	72,800.00	71,900.00	72,500.00	66,898.43	437,549
2022-04-19	71,600.00	73,500.00	71,300.00	72,500.00	66,898.43	793,787
2022-04-18	70,800.00	71,500.00	70,100.00	70,900.00	65,422.05	356,231
2022-04-15	71,700.00	71,800.00	70,500.00	70,800.00	65,329.78	562,889
2022-04-14	71,900.00	72,600.00	71,000.00	72,500.00	66,898.43	613,741
2022-04-13	69,700.00	71,800.00	69,100.00	71,700.00	66,160.24	858,952
2022-04-12	69,500.00	70,600.00	69,000.00	69,300.00	63,945.67	970,632
2022-04-11	69,200.00	70,300.00	68,600.00	68,600.00	63,299.76	602,431
2022-04-08	70,400.00	70,500.00	68,500.00	69,700.00	64,314.77	707,340
2022-04-07	69,800.00	71,100.00	69,500.00	70,000.00	64,591.59	872,907
2022-04-06	71,800.00	71,800.00	70,100.00	70,300.00	64,868.41	1,147,778
2022-04-05	73,400.00	73,900.00	72,700.00	72,800.00	67,175.25	445,556
2022-04-04	73,400.00	73,400.00	72,200.00	72,900.00	67,267.53	442,083
2022-04-01	74,100.00	74,200.00	72,200.00	73,400.00	67,728.90	797,862
2022-03-31	76,000.00	76,200.00	74,300.00	74,900.00	69,113.00	1,080,344
2022-03-30	77,900.00	78,100.00	76,500.00	76,800.00	70,866.20	506,224
2022-03-29	77,500.00	77,800.00	76,100.00	76,600.00	70,681.65	507,842
2022-03-28	76,000.00	77,100.00	75,200.00	76,600.00	70,681.65	636,727
2022-03-25	78,400.00	78,500.00	75,700.00	76,000.00	70,128.01	1,008,350
2022-03-24	74,100.00	76,700.00	73,700.00	76,600.00	70,681.65	860,385
2022-03-23	73,500.00	75,400.00	72,800.00	74,900.00	69,113.00	1,199,703
2022-03-22	72,600.00	73,500.00	71,500.00	72,600.00	66,990.71	663,003
2022-03-21	72,100.00	74,800.00	72,100.00	72,500.00	66,898.43	1,508,143
2022-03-18	71,600.00	72,200.00	70,600.00	71,900.00	66,344.79	648,556
2022-03-17	71,500.00	72,300.00	70,300.00	71,400.00	65,883.42	1,213,902
2022-03-16	69,600.00	69,900.00	68,200.00	69,000.00	63,668.85	541,691
2022-03-15	67,800.00	69,000.00	67,700.00	68,100.00	62,838.39	468,458
2022-03-14	69,900.00	70,700.00	67,900.00	68,300.00	63,022.94	714,468
2022-03-11	71,800.00	72,100.00	69,200.00	69,900.00	64,499.32	806,169
2022-03-10	70,300.00	72,300.00	69,700.00	71,200.00	65,698.87	1,351,779
2022-03-08	66,300.00	70,200.00	66,200.00	67,800.00	62,561.57	1,199,227
2022-03-07	68,500.00	68,600.00	67,100.00	67,800.00	62,561.57	762,407
2022-03-04	70,300.00	70,700.00	69,200.00	69,700.00	64,314.77	519,586
2022-03-03	71,200.00	71,700.00	70,000.00	70,700.00	65,237.51	711,191
2022-03-02	69,000.00	70,200.00	68,500.00	69,900.00	64,499.32	603,907
2022-02-28	69,100.00	69,600.00	68,300.00	69,400.00	64,037.95	611,330
2022-02-25	71,800.00	71,800.00	69,200.00	70,000.00	64,591.59	1,086,713
2022-02-24	68,100.00	70,900.00	68,000.00	69,700.00	64,314.77	1,141,616
2022-02-23	69,600.00	71,000.00	68,200.00	69,500.00	64,130.22	1,328,275
2022-02-22	68,100.00	69,200.00	67,200.00	67,500.00	62,284.75	1,100,519
2022-02-21	69,800.00	70,400.00	68,700.00	70,100.00	64,683.86	776,998

← NewerPage 19 of 21 · 1,228 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.