DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	69,900.00	71,900.00	69,800.00	71,500.00	65,975.70	650,686
2022-02-17	72,500.00	73,300.00	69,400.00	71,400.00	65,883.42	1,432,925
2022-02-16	69,500.00	71,800.00	69,000.00	71,700.00	66,160.24	1,717,116
2022-02-15	70,000.00	70,000.00	66,500.00	66,700.00	61,546.56	1,375,500
2022-02-14	67,700.00	68,200.00	66,300.00	67,500.00	62,284.75	850,682
2022-02-11	69,800.00	70,500.00	69,100.00	69,300.00	63,945.67	487,273
2022-02-10	72,300.00	72,600.00	70,700.00	70,700.00	65,237.51	593,707
2022-02-09	71,300.00	71,800.00	70,300.00	70,900.00	65,422.05	563,645
2022-02-08	72,600.00	72,800.00	68,600.00	70,100.00	64,683.86	1,143,346
2022-02-07	74,100.00	74,200.00	70,800.00	72,000.00	66,437.06	911,502
2022-02-04	73,700.00	75,200.00	73,500.00	74,100.00	68,374.81	506,300
2022-02-03	76,000.00	76,100.00	73,200.00	74,000.00	68,282.54	905,820
2022-01-28	72,400.00	74,800.00	70,200.00	74,100.00	68,374.81	1,252,340
2022-01-27	75,500.00	76,600.00	72,300.00	72,300.00	66,713.89	904,861
2022-01-26	77,100.00	77,500.00	74,200.00	74,700.00	68,928.45	867,373
2022-01-25	80,000.00	80,000.00	74,500.00	76,500.00	70,589.38	1,297,084
2022-01-24	77,200.00	79,800.00	77,200.00	79,000.00	72,896.22	954,584
2022-01-21	83,600.00	83,700.00	77,000.00	78,300.00	72,250.31	2,188,743
2022-01-20	83,000.00	84,900.00	81,900.00	84,900.00	78,340.37	623,829
2022-01-19	82,500.00	84,400.00	81,700.00	82,800.00	76,402.62	715,310
2022-01-18	84,100.00	84,800.00	82,100.00	83,900.00	77,417.63	604,697
2022-01-17	83,900.00	84,500.00	81,900.00	83,600.00	77,140.81	783,209
2022-01-14	81,200.00	85,400.00	81,000.00	84,500.00	77,971.28	1,526,682
2022-01-13	82,600.00	83,700.00	81,400.00	82,200.00	75,848.98	1,023,676
2022-01-12	79,600.00	84,500.00	79,400.00	82,100.00	75,756.71	2,695,316
2022-01-11	79,500.00	81,500.00	77,300.00	78,000.00	71,973.49	1,840,110
2022-01-10	78,500.00	79,000.00	76,900.00	78,000.00	71,973.49	954,264
2022-01-07	73,400.00	78,600.00	73,000.00	77,900.00	71,881.21	2,108,236
2022-01-06	72,700.00	74,500.00	72,100.00	72,300.00	66,713.89	929,382
2022-01-05	76,700.00	77,000.00	73,300.00	74,400.00	68,651.63	1,065,373
2022-01-04	77,000.00	77,800.00	75,700.00	76,800.00	70,866.20	759,653
2022-01-03	75,000.00	78,300.00	74,200.00	76,900.00	70,958.48	2,043,510
2021-12-30	73,100.00	73,500.00	72,100.00	72,700.00	67,082.98	519,512
2021-12-29	71,400.00	73,300.00	71,000.00	73,100.00	67,452.08	763,296
2021-12-28	70,300.00	71,800.00	69,500.00	71,500.00	65,560.46	837,515
2021-12-27	70,800.00	71,600.00	69,800.00	70,000.00	64,185.07	452,036
2021-12-24	71,400.00	71,900.00	70,600.00	71,000.00	65,102.00	407,700
2021-12-23	70,400.00	72,000.00	70,200.00	70,900.00	65,010.31	618,027
2021-12-22	71,100.00	72,800.00	69,700.00	70,200.00	64,368.46	786,049
2021-12-21	69,900.00	70,300.00	68,500.00	69,900.00	64,093.38	443,457
2021-12-20	69,400.00	70,700.00	68,800.00	69,000.00	63,268.14	507,564
2021-12-17	70,200.00	71,000.00	69,400.00	69,800.00	64,001.68	592,398
2021-12-16	72,500.00	73,100.00	71,000.00	71,400.00	65,468.77	687,289
2021-12-15	70,000.00	71,400.00	69,800.00	71,100.00	65,193.69	539,669
2021-12-14	70,500.00	70,700.00	69,700.00	70,300.00	64,460.15	462,732
2021-12-13	69,300.00	72,000.00	69,300.00	71,000.00	65,102.00	854,573
2021-12-10	69,200.00	71,100.00	69,000.00	69,200.00	63,451.53	774,830
2021-12-09	69,100.00	69,800.00	68,300.00	68,900.00	63,176.45	849,034
2021-12-08	72,800.00	73,300.00	68,600.00	68,900.00	63,176.45	1,435,940
2021-12-07	69,200.00	72,400.00	68,100.00	71,400.00	65,468.77	1,532,955
2021-12-06	68,000.00	70,100.00	67,800.00	69,000.00	63,268.14	761,444
2021-12-03	68,100.00	69,000.00	67,600.00	68,800.00	63,084.75	738,357
2021-12-02	67,000.00	70,100.00	67,000.00	68,400.00	62,717.98	1,519,378
2021-12-01	67,900.00	69,000.00	66,300.00	68,100.00	62,442.90	1,579,832
2021-11-30	75,200.00	75,300.00	66,500.00	67,000.00	61,434.28	3,634,901
2021-11-29	71,000.00	74,000.00	70,300.00	73,500.00	67,394.32	1,544,165
2021-11-26	73,800.00	74,800.00	72,600.00	72,900.00	66,844.17	1,160,868
2021-11-25	74,000.00	75,100.00	72,100.00	73,800.00	67,669.40	1,678,204
2021-11-24	77,300.00	78,000.00	71,900.00	73,000.00	66,935.86	3,252,215
2021-11-23	75,700.00	79,200.00	75,400.00	77,800.00	71,337.12	2,307,624

← NewerPage 20 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.