DB HiTek Co Ltd historical data

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

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

← NewerPage 3 of 21 · 1,226 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.