DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 106,000.00 | 128,400.00 | 105,500.00 | 126,700.00 | 126,700.00 | 1,360,694 |
| 2026-04-17 | 103,000.00 | 107,000.00 | 102,100.00 | 106,900.00 | 106,900.00 | 401,280 |
| 2026-04-16 | 98,500.00 | 106,300.00 | 96,200.00 | 103,500.00 | 103,500.00 | 671,339 |
| 2026-04-15 | 96,500.00 | 101,200.00 | 93,100.00 | 98,600.00 | 98,600.00 | 653,911 |
| 2026-04-14 | 96,600.00 | 100,000.00 | 95,400.00 | 96,700.00 | 96,700.00 | 349,493 |
| 2026-04-13 | 92,300.00 | 97,800.00 | 91,000.00 | 96,500.00 | 96,500.00 | 273,350 |
| 2026-04-10 | 95,100.00 | 95,500.00 | 92,200.00 | 94,800.00 | 94,800.00 | 482,177 |
| 2026-04-09 | 92,700.00 | 95,000.00 | 91,200.00 | 92,600.00 | 92,600.00 | 292,732 |
| 2026-04-08 | 90,900.00 | 94,500.00 | 89,200.00 | 94,400.00 | 94,400.00 | 561,440 |
| 2026-04-07 | 92,600.00 | 94,100.00 | 85,400.00 | 87,800.00 | 87,800.00 | 473,544 |
| 2026-04-06 | 90,500.00 | 94,800.00 | 89,700.00 | 91,600.00 | 91,600.00 | 363,977 |
| 2026-04-03 | 85,400.00 | 91,200.00 | 85,000.00 | 90,600.00 | 90,600.00 | 428,374 |
| 2026-04-02 | 86,800.00 | 88,300.00 | 82,600.00 | 83,300.00 | 83,300.00 | 474,132 |
| 2026-04-01 | 82,700.00 | 86,500.00 | 80,100.00 | 86,100.00 | 86,100.00 | 425,932 |
| 2026-03-31 | 81,600.00 | 85,800.00 | 78,000.00 | 78,500.00 | 78,500.00 | 366,515 |
| 2026-03-30 | 82,900.00 | 83,700.00 | 79,600.00 | 80,800.00 | 80,800.00 | 344,651 |
| 2026-03-27 | 78,600.00 | 85,300.00 | 76,300.00 | 83,800.00 | 83,800.00 | 436,469 |
| 2026-03-26 | 82,600.00 | 83,200.00 | 77,300.00 | 77,900.00 | 77,900.00 | 419,986 |
| 2026-03-25 | 84,800.00 | 85,600.00 | 81,700.00 | 82,400.00 | 82,400.00 | 334,790 |
| 2026-03-24 | 85,600.00 | 86,700.00 | 81,200.00 | 83,400.00 | 83,400.00 | 256,382 |
| 2026-03-23 | 87,600.00 | 87,600.00 | 82,700.00 | 83,500.00 | 83,500.00 | 369,594 |
| 2026-03-20 | 88,700.00 | 89,900.00 | 86,700.00 | 88,100.00 | 88,100.00 | 330,959 |
| 2026-03-19 | 86,500.00 | 89,300.00 | 85,600.00 | 87,900.00 | 87,900.00 | 333,706 |
| 2026-03-18 | 87,400.00 | 88,100.00 | 85,800.00 | 87,900.00 | 87,900.00 | 381,609 |
| 2026-03-17 | 89,500.00 | 90,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | 251,591 |
| 2026-03-16 | 88,500.00 | 91,000.00 | 83,400.00 | 87,900.00 | 87,900.00 | 351,389 |
| 2026-03-13 | 85,000.00 | 87,100.00 | 83,300.00 | 86,500.00 | 86,500.00 | 223,757 |
| 2026-03-12 | 85,100.00 | 87,500.00 | 84,300.00 | 85,900.00 | 85,900.00 | 243,918 |
| 2026-03-11 | 88,500.00 | 89,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | 254,826 |
| 2026-03-10 | 86,300.00 | 90,700.00 | 85,900.00 | 87,700.00 | 87,700.00 | 356,411 |
| 2026-03-09 | 84,500.00 | 88,700.00 | 82,100.00 | 83,200.00 | 83,200.00 | 468,699 |
| 2026-03-06 | 93,100.00 | 94,000.00 | 87,100.00 | 90,000.00 | 89,190.00 | 473,685 |
| 2026-03-05 | 85,000.00 | 96,000.00 | 83,400.00 | 95,000.00 | 94,145.00 | 535,924 |
| 2026-03-04 | 90,400.00 | 90,400.00 | 74,800.00 | 77,300.00 | 76,604.30 | 718,758 |
| 2026-03-03 | 93,600.00 | 98,100.00 | 89,400.00 | 90,500.00 | 89,685.50 | 713,698 |
| 2026-02-27 | 93,200.00 | 97,500.00 | 92,300.00 | 95,700.00 | 94,838.70 | 553,980 |
| 2026-02-26 | 90,900.00 | 94,900.00 | 90,700.00 | 94,000.00 | 93,154.00 | 562,934 |
| 2026-02-25 | 90,500.00 | 93,300.00 | 89,900.00 | 90,900.00 | 90,081.90 | 337,004 |
| 2026-02-24 | 92,300.00 | 92,500.00 | 89,600.00 | 91,400.00 | 90,577.40 | 379,922 |
| 2026-02-23 | 92,100.00 | 94,400.00 | 90,700.00 | 93,000.00 | 92,163.00 | 304,216 |
| 2026-02-20 | 92,500.00 | 95,000.00 | 91,400.00 | 93,000.00 | 92,163.00 | 406,478 |
| 2026-02-19 | 91,700.00 | 91,800.00 | 88,200.00 | 91,400.00 | 90,577.40 | 538,629 |
| 2026-02-13 | 93,800.00 | 94,300.00 | 92,300.00 | 93,000.00 | 92,163.00 | 256,870 |
| 2026-02-12 | 96,400.00 | 96,800.00 | 92,400.00 | 94,800.00 | 93,946.80 | 362,625 |
| 2026-02-11 | 96,900.00 | 98,100.00 | 93,000.00 | 93,800.00 | 92,955.80 | 266,743 |
| 2026-02-10 | 99,300.00 | 100,000.00 | 96,300.00 | 96,800.00 | 95,928.80 | 312,732 |
| 2026-02-09 | 105,200.00 | 105,800.00 | 95,600.00 | 99,000.00 | 98,109.00 | 763,088 |
| 2026-02-06 | 100,000.00 | 104,900.00 | 96,800.00 | 103,000.00 | 102,073.00 | 533,362 |
| 2026-02-05 | 107,700.00 | 112,400.00 | 103,200.00 | 104,400.00 | 103,460.40 | 631,217 |
| 2026-02-04 | 110,900.00 | 112,200.00 | 108,100.00 | 110,800.00 | 109,802.80 | 510,879 |
| 2026-02-03 | 107,300.00 | 113,500.00 | 105,500.00 | 112,900.00 | 111,883.90 | 549,647 |
| 2026-02-02 | 105,100.00 | 111,800.00 | 101,900.00 | 103,000.00 | 102,073.00 | 781,246 |
| 2026-01-30 | 101,000.00 | 109,100.00 | 100,500.00 | 105,800.00 | 104,847.80 | 762,797 |
| 2026-01-29 | 106,000.00 | 106,100.00 | 98,000.00 | 101,100.00 | 100,190.10 | 686,242 |
| 2026-01-28 | 102,100.00 | 106,300.00 | 99,500.00 | 104,700.00 | 103,757.70 | 802,218 |
| 2026-01-27 | 90,700.00 | 96,300.00 | 89,600.00 | 95,600.00 | 94,739.60 | 597,639 |
| 2026-01-26 | 91,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 89,883.70 | 424,950 |
| 2026-01-23 | 93,100.00 | 93,600.00 | 88,300.00 | 91,000.00 | 90,181.00 | 559,690 |
| 2026-01-22 | 92,500.00 | 97,500.00 | 89,000.00 | 93,100.00 | 92,262.10 | 866,585 |
| 2026-01-21 | 81,800.00 | 90,900.00 | 81,700.00 | 90,300.00 | 89,487.30 | 815,141 |
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.