DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 72,400.00 | 79,100.00 | 72,300.00 | 76,600.00 | 70,236.81 | 4,579,396 |
| 2021-11-19 | 68,900.00 | 73,900.00 | 68,300.00 | 72,400.00 | 66,385.70 | 4,161,348 |
| 2021-11-18 | 66,900.00 | 68,300.00 | 66,200.00 | 67,500.00 | 61,892.75 | 996,883 |
| 2021-11-17 | 66,600.00 | 67,600.00 | 65,100.00 | 67,400.00 | 61,801.05 | 1,411,964 |
| 2021-11-16 | 66,100.00 | 67,700.00 | 65,000.00 | 66,000.00 | 60,517.35 | 2,494,165 |
| 2021-11-15 | 62,700.00 | 65,000.00 | 61,400.00 | 64,800.00 | 59,417.04 | 2,937,245 |
| 2021-11-12 | 59,900.00 | 61,000.00 | 59,600.00 | 60,500.00 | 55,474.24 | 661,823 |
| 2021-11-11 | 58,700.00 | 59,600.00 | 57,700.00 | 59,400.00 | 54,465.62 | 595,227 |
| 2021-11-10 | 60,000.00 | 61,500.00 | 59,500.00 | 59,600.00 | 54,649.00 | 698,574 |
| 2021-11-09 | 58,900.00 | 60,400.00 | 58,700.00 | 60,300.00 | 55,290.85 | 790,027 |
| 2021-11-08 | 59,200.00 | 59,400.00 | 57,600.00 | 58,400.00 | 53,548.69 | 550,616 |
| 2021-11-05 | 60,000.00 | 60,600.00 | 58,800.00 | 59,100.00 | 54,190.54 | 726,197 |
| 2021-11-04 | 59,000.00 | 59,600.00 | 58,100.00 | 58,800.00 | 53,915.46 | 571,691 |
| 2021-11-03 | 59,300.00 | 59,500.00 | 58,000.00 | 58,400.00 | 53,548.69 | 440,267 |
| 2021-11-02 | 57,800.00 | 60,100.00 | 57,600.00 | 58,600.00 | 53,732.07 | 1,086,924 |
| 2021-11-01 | 57,700.00 | 58,300.00 | 56,700.00 | 57,300.00 | 52,540.06 | 447,226 |
| 2021-10-29 | 58,200.00 | 59,000.00 | 57,500.00 | 57,500.00 | 52,723.45 | 720,090 |
| 2021-10-28 | 57,200.00 | 58,200.00 | 56,700.00 | 57,500.00 | 52,723.45 | 602,071 |
| 2021-10-27 | 57,400.00 | 58,100.00 | 56,600.00 | 57,000.00 | 52,264.99 | 634,093 |
| 2021-10-26 | 57,000.00 | 57,700.00 | 56,500.00 | 57,400.00 | 52,631.76 | 674,716 |
| 2021-10-25 | 54,900.00 | 55,900.00 | 54,200.00 | 55,900.00 | 51,256.36 | 496,800 |
| 2021-10-22 | 54,200.00 | 55,000.00 | 53,500.00 | 54,700.00 | 50,156.05 | 410,629 |
| 2021-10-21 | 53,400.00 | 54,900.00 | 53,100.00 | 54,200.00 | 49,697.58 | 795,239 |
| 2021-10-20 | 53,800.00 | 54,700.00 | 53,000.00 | 53,200.00 | 48,780.65 | 557,446 |
| 2021-10-19 | 53,600.00 | 53,900.00 | 52,700.00 | 53,000.00 | 48,597.27 | 344,985 |
| 2021-10-18 | 53,500.00 | 53,800.00 | 52,600.00 | 52,900.00 | 48,505.57 | 428,819 |
| 2021-10-15 | 52,400.00 | 53,800.00 | 52,300.00 | 53,500.00 | 49,055.73 | 1,003,200 |
| 2021-10-14 | 50,400.00 | 51,600.00 | 49,900.00 | 51,000.00 | 46,763.41 | 588,941 |
← NewerPage 21 of 21 · 1,228 trading days
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.