DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 85,000.00 | 86,500.00 | 84,100.00 | 84,700.00 | 83,937.70 | 268,555 |
| 2026-01-19 | 83,600.00 | 88,500.00 | 83,000.00 | 85,700.00 | 84,928.70 | 351,273 |
| 2026-01-16 | 85,500.00 | 87,000.00 | 82,000.00 | 85,200.00 | 84,433.20 | 728,521 |
| 2026-01-15 | 80,300.00 | 82,300.00 | 79,300.00 | 81,900.00 | 81,162.90 | 289,199 |
| 2026-01-14 | 77,000.00 | 84,600.00 | 77,000.00 | 81,900.00 | 81,162.90 | 914,188 |
| 2026-01-13 | 74,100.00 | 77,300.00 | 74,000.00 | 76,400.00 | 75,712.40 | 429,442 |
| 2026-01-12 | 73,300.00 | 74,700.00 | 72,700.00 | 74,000.00 | 73,334.00 | 285,396 |
| 2026-01-09 | 72,400.00 | 73,500.00 | 71,100.00 | 71,900.00 | 71,252.90 | 293,173 |
| 2026-01-08 | 73,300.00 | 74,200.00 | 70,900.00 | 71,700.00 | 71,054.70 | 361,189 |
| 2026-01-07 | 75,700.00 | 75,800.00 | 72,100.00 | 74,200.00 | 73,532.20 | 433,879 |
| 2026-01-06 | 74,100.00 | 75,300.00 | 71,600.00 | 75,200.00 | 74,523.20 | 431,391 |
| 2026-01-05 | 74,700.00 | 76,300.00 | 73,400.00 | 75,200.00 | 74,523.20 | 594,067 |
| 2026-01-02 | 67,900.00 | 73,900.00 | 67,100.00 | 73,700.00 | 73,036.70 | 669,875 |
| 2025-12-30 | 66,800.00 | 68,100.00 | 66,100.00 | 67,600.00 | 66,991.60 | 307,807 |
| 2025-12-29 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 66,496.10 | 360,202 |
| 2025-12-26 | 68,800.00 | 69,300.00 | 66,500.00 | 67,300.00 | 66,694.30 | 318,894 |
| 2025-12-24 | 69,700.00 | 70,200.00 | 68,100.00 | 68,500.00 | 67,883.50 | 187,677 |
| 2025-12-23 | 68,300.00 | 70,500.00 | 68,000.00 | 69,400.00 | 68,775.40 | 432,258 |
| 2025-12-22 | 66,500.00 | 68,600.00 | 66,200.00 | 68,300.00 | 67,685.30 | 406,357 |
| 2025-12-19 | 64,700.00 | 65,900.00 | 64,100.00 | 65,300.00 | 64,712.30 | 330,091 |
| 2025-12-18 | 63,800.00 | 65,100.00 | 63,300.00 | 64,000.00 | 63,424.00 | 301,568 |
| 2025-12-17 | 65,400.00 | 66,000.00 | 64,100.00 | 65,500.00 | 64,910.50 | 238,534 |
| 2025-12-16 | 65,000.00 | 69,900.00 | 64,800.00 | 65,300.00 | 64,712.30 | 836,396 |
| 2025-12-15 | 66,200.00 | 66,500.00 | 64,500.00 | 65,400.00 | 64,811.40 | 273,285 |
| 2025-12-12 | 66,500.00 | 67,600.00 | 65,700.00 | 67,600.00 | 66,991.60 | 388,777 |
| 2025-12-11 | 66,800.00 | 67,200.00 | 65,900.00 | 66,500.00 | 65,901.50 | 397,147 |
| 2025-12-10 | 64,900.00 | 67,200.00 | 64,900.00 | 66,200.00 | 65,604.20 | 466,604 |
| 2025-12-09 | 66,400.00 | 67,750.00 | 64,800.00 | 64,900.00 | 64,315.90 | 333,191 |
| 2025-12-08 | 65,200.00 | 66,500.00 | 63,900.00 | 66,100.00 | 65,505.10 | 310,450 |
| 2025-12-05 | 64,400.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,216.80 | 205,379 |
| 2025-12-04 | 65,400.00 | 65,400.00 | 63,200.00 | 64,400.00 | 63,820.40 | 361,893 |
| 2025-12-03 | 66,000.00 | 66,900.00 | 64,500.00 | 65,600.00 | 65,009.60 | 295,113 |
| 2025-12-02 | 64,500.00 | 66,200.00 | 63,700.00 | 65,000.00 | 64,415.00 | 258,974 |
| 2025-12-01 | 65,300.00 | 67,900.00 | 64,300.00 | 64,500.00 | 63,919.50 | 463,976 |
| 2025-11-28 | 64,000.00 | 65,200.00 | 61,900.00 | 63,600.00 | 63,027.60 | 338,740 |
| 2025-11-27 | 62,600.00 | 64,300.00 | 62,200.00 | 63,600.00 | 63,027.60 | 391,308 |
| 2025-11-26 | 62,500.00 | 62,600.00 | 60,900.00 | 61,900.00 | 61,342.90 | 285,807 |
| 2025-11-25 | 62,900.00 | 62,900.00 | 61,100.00 | 61,900.00 | 61,342.90 | 265,541 |
| 2025-11-24 | 62,000.00 | 63,200.00 | 60,600.00 | 60,800.00 | 60,252.80 | 357,746 |
| 2025-11-21 | 63,000.00 | 64,700.00 | 61,100.00 | 61,900.00 | 61,342.90 | 530,666 |
| 2025-11-20 | 67,800.00 | 68,200.00 | 65,300.00 | 66,400.00 | 65,802.40 | 459,612 |
| 2025-11-19 | 67,200.00 | 67,800.00 | 64,600.00 | 65,700.00 | 65,108.70 | 484,753 |
| 2025-11-18 | 68,600.00 | 70,600.00 | 67,100.00 | 67,500.00 | 66,892.50 | 660,785 |
| 2025-11-17 | 68,100.00 | 72,700.00 | 67,400.00 | 70,400.00 | 69,766.40 | 1,711,508 |
| 2025-11-14 | 65,400.00 | 69,200.00 | 64,400.00 | 67,600.00 | 66,991.60 | 1,170,043 |
| 2025-11-13 | 71,400.00 | 72,200.00 | 67,000.00 | 67,500.00 | 66,892.50 | 1,245,219 |
| 2025-11-12 | 68,200.00 | 72,300.00 | 67,400.00 | 71,500.00 | 70,856.50 | 1,717,812 |
| 2025-11-11 | 62,100.00 | 70,800.00 | 60,500.00 | 69,100.00 | 68,478.10 | 5,307,531 |
| 2025-11-10 | 55,600.00 | 64,100.00 | 55,500.00 | 61,800.00 | 61,243.80 | 3,169,225 |
| 2025-11-07 | 54,200.00 | 55,100.00 | 52,400.00 | 53,400.00 | 52,919.40 | 355,659 |
| 2025-11-06 | 57,000.00 | 57,800.00 | 54,000.00 | 55,600.00 | 55,099.60 | 397,707 |
| 2025-11-05 | 58,000.00 | 58,700.00 | 54,000.00 | 56,000.00 | 55,496.00 | 532,513 |
| 2025-11-04 | 59,000.00 | 60,700.00 | 58,500.00 | 59,000.00 | 58,469.00 | 447,571 |
| 2025-11-03 | 58,900.00 | 59,700.00 | 57,400.00 | 58,900.00 | 58,369.90 | 383,387 |
| 2025-10-31 | 58,900.00 | 59,300.00 | 58,200.00 | 58,800.00 | 58,270.80 | 222,558 |
| 2025-10-30 | 59,300.00 | 59,700.00 | 58,400.00 | 58,900.00 | 58,369.90 | 285,114 |
| 2025-10-29 | 60,000.00 | 60,600.00 | 58,700.00 | 59,300.00 | 58,766.30 | 270,586 |
| 2025-10-28 | 60,800.00 | 61,300.00 | 59,100.00 | 59,400.00 | 58,865.40 | 390,997 |
| 2025-10-27 | 61,600.00 | 61,800.00 | 60,100.00 | 60,800.00 | 60,252.80 | 443,366 |
| 2025-10-24 | 58,700.00 | 62,500.00 | 58,300.00 | 60,300.00 | 59,757.30 | 996,671 |
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.