DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 108,500.00 | 109,400.00 | 101,500.00 | 102,000.00 | 102,000.00 | 296,661 |
| 2026-07-16 | 118,900.00 | 118,900.00 | 108,900.00 | 109,600.00 | 109,600.00 | 343,123 |
| 2026-07-15 | 118,600.00 | 123,000.00 | 116,100.00 | 120,800.00 | 120,800.00 | 291,337 |
| 2026-07-14 | 111,700.00 | 116,100.00 | 105,900.00 | 113,500.00 | 113,500.00 | 529,151 |
| 2026-07-13 | 121,900.00 | 123,600.00 | 109,900.00 | 110,700.00 | 110,700.00 | 414,489 |
| 2026-07-10 | 119,800.00 | 124,100.00 | 115,700.00 | 121,900.00 | 121,900.00 | 487,410 |
| 2026-07-09 | 111,900.00 | 120,100.00 | 111,900.00 | 116,700.00 | 116,700.00 | 460,034 |
| 2026-07-08 | 108,700.00 | 117,900.00 | 107,200.00 | 111,800.00 | 111,800.00 | 668,607 |
| 2026-07-07 | 112,500.00 | 115,900.00 | 108,500.00 | 111,800.00 | 111,800.00 | 588,401 |
| 2026-07-06 | 121,000.00 | 121,300.00 | 109,500.00 | 112,900.00 | 112,900.00 | 473,291 |
| 2026-07-03 | 116,800.00 | 120,700.00 | 115,600.00 | 120,700.00 | 120,700.00 | 628,969 |
| 2026-07-02 | 128,000.00 | 128,000.00 | 115,600.00 | 116,800.00 | 116,800.00 | 1,387,107 |
| 2026-07-01 | 144,300.00 | 146,200.00 | 127,700.00 | 133,200.00 | 133,200.00 | 2,303,434 |
| 2026-06-30 | 143,900.00 | 150,800.00 | 138,400.00 | 144,200.00 | 144,200.00 | 911,207 |
| 2026-06-29 | 158,900.00 | 159,100.00 | 141,500.00 | 143,600.00 | 143,600.00 | 700,403 |
| 2026-06-26 | 156,000.00 | 165,000.00 | 151,800.00 | 158,300.00 | 158,300.00 | 723,260 |
| 2026-06-25 | 158,300.00 | 165,700.00 | 150,800.00 | 158,000.00 | 158,000.00 | 874,867 |
| 2026-06-24 | 152,800.00 | 159,600.00 | 144,700.00 | 152,400.00 | 152,400.00 | 762,792 |
| 2026-06-23 | 172,000.00 | 172,000.00 | 149,200.00 | 151,100.00 | 151,100.00 | 972,306 |
| 2026-06-22 | 152,800.00 | 174,300.00 | 152,100.00 | 174,000.00 | 174,000.00 | 1,099,286 |
| 2026-06-19 | 156,500.00 | 162,000.00 | 149,500.00 | 156,100.00 | 156,100.00 | 924,562 |
| 2026-06-18 | 157,800.00 | 158,000.00 | 148,600.00 | 154,500.00 | 154,500.00 | 534,740 |
| 2026-06-17 | 158,000.00 | 159,600.00 | 153,100.00 | 158,500.00 | 158,500.00 | 426,325 |
| 2026-06-16 | 164,800.00 | 167,600.00 | 157,600.00 | 158,000.00 | 158,000.00 | 517,479 |
| 2026-06-15 | 175,000.00 | 177,600.00 | 160,500.00 | 161,200.00 | 161,200.00 | 622,128 |
| 2026-06-12 | 162,100.00 | 181,550.00 | 154,200.00 | 174,300.00 | 174,300.00 | 2,582,445 |
| 2026-06-11 | 149,500.00 | 162,400.00 | 146,900.00 | 155,200.00 | 155,200.00 | 1,874,894 |
| 2026-06-10 | 164,000.00 | 168,000.00 | 149,300.00 | 153,700.00 | 153,700.00 | 674,187 |
| 2026-06-09 | 166,200.00 | 173,500.00 | 161,400.00 | 170,300.00 | 170,300.00 | 456,343 |
| 2026-06-08 | 151,900.00 | 174,700.00 | 151,500.00 | 158,800.00 | 158,800.00 | 564,386 |
| 2026-06-05 | 168,600.00 | 178,200.00 | 166,000.00 | 173,800.00 | 173,800.00 | 538,155 |
| 2026-06-04 | 174,000.00 | 183,800.00 | 168,000.00 | 176,400.00 | 176,400.00 | 795,465 |
| 2026-06-02 | 182,500.00 | 183,000.00 | 165,600.00 | 170,100.00 | 170,100.00 | 611,599 |
| 2026-06-01 | 182,400.00 | 192,700.00 | 180,000.00 | 181,400.00 | 181,400.00 | 768,369 |
| 2026-05-29 | 197,100.00 | 202,000.00 | 180,500.00 | 185,500.00 | 185,500.00 | 1,008,623 |
| 2026-05-28 | 203,000.00 | 203,000.00 | 185,000.00 | 194,300.00 | 194,300.00 | 574,706 |
| 2026-05-27 | 228,500.00 | 230,500.00 | 200,000.00 | 202,000.00 | 202,000.00 | 1,134,393 |
| 2026-05-26 | 191,400.00 | 224,500.00 | 191,400.00 | 220,500.00 | 220,500.00 | 1,280,645 |
| 2026-05-22 | 178,800.00 | 186,300.00 | 173,400.00 | 181,100.00 | 181,100.00 | 401,970 |
| 2026-05-21 | 168,000.00 | 181,000.00 | 164,000.00 | 181,000.00 | 181,000.00 | 500,249 |
| 2026-05-20 | 158,500.00 | 162,000.00 | 145,600.00 | 162,000.00 | 162,000.00 | 525,288 |
| 2026-05-19 | 169,800.00 | 174,600.00 | 157,300.00 | 157,300.00 | 157,300.00 | 385,107 |
| 2026-05-18 | 165,100.00 | 174,600.00 | 156,800.00 | 170,900.00 | 170,900.00 | 726,476 |
| 2026-05-15 | 181,000.00 | 184,000.00 | 162,100.00 | 163,500.00 | 163,500.00 | 841,608 |
| 2026-05-14 | 180,500.00 | 187,300.00 | 178,500.00 | 182,800.00 | 182,800.00 | 460,860 |
| 2026-05-13 | 160,500.00 | 185,600.00 | 160,000.00 | 185,600.00 | 185,600.00 | 958,991 |
| 2026-05-12 | 184,200.00 | 184,200.00 | 162,100.00 | 165,800.00 | 165,800.00 | 1,162,235 |
| 2026-05-11 | 167,100.00 | 199,600.00 | 167,100.00 | 186,700.00 | 186,700.00 | 1,307,405 |
| 2026-05-08 | 157,000.00 | 168,500.00 | 153,600.00 | 168,100.00 | 168,100.00 | 913,243 |
| 2026-05-07 | 162,000.00 | 162,000.00 | 147,600.00 | 157,500.00 | 157,500.00 | 783,546 |
| 2026-05-06 | 160,100.00 | 165,000.00 | 154,000.00 | 162,000.00 | 162,000.00 | 1,256,629 |
| 2026-05-04 | 168,100.00 | 168,900.00 | 156,100.00 | 161,700.00 | 161,700.00 | 566,598 |
| 2026-04-30 | 156,600.00 | 163,900.00 | 152,500.00 | 158,500.00 | 158,500.00 | 580,177 |
| 2026-04-29 | 149,300.00 | 160,300.00 | 148,600.00 | 152,600.00 | 152,600.00 | 620,447 |
| 2026-04-28 | 159,700.00 | 164,500.00 | 153,500.00 | 154,700.00 | 154,700.00 | 473,547 |
| 2026-04-27 | 155,500.00 | 159,000.00 | 150,800.00 | 159,000.00 | 159,000.00 | 669,705 |
| 2026-04-24 | 155,600.00 | 159,200.00 | 146,100.00 | 152,000.00 | 152,000.00 | 1,072,826 |
| 2026-04-23 | 132,000.00 | 138,600.00 | 126,600.00 | 137,400.00 | 137,400.00 | 1,056,574 |
| 2026-04-22 | 120,800.00 | 129,200.00 | 120,500.00 | 127,900.00 | 127,900.00 | 652,748 |
| 2026-04-21 | 123,700.00 | 124,700.00 | 117,700.00 | 122,000.00 | 122,000.00 | 720,299 |
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.