DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	56,000.00	58,500.00	55,700.00	57,800.00	57,279.80	343,414
2025-10-22	56,800.00	56,900.00	55,200.00	56,800.00	56,288.80	437,067
2025-10-21	59,900.00	60,300.00	56,100.00	56,800.00	56,288.80	851,639
2025-10-20	59,200.00	61,000.00	58,300.00	59,600.00	59,063.60	431,118
2025-10-17	58,900.00	61,300.00	58,500.00	59,100.00	58,568.10	601,675
2025-10-16	58,800.00	59,800.00	58,200.00	58,900.00	58,369.90	436,591
2025-10-15	56,000.00	58,900.00	55,800.00	58,800.00	58,270.80	536,515
2025-10-14	59,500.00	60,000.00	54,600.00	55,300.00	54,802.30	756,838
2025-10-13	56,500.00	59,200.00	56,200.00	59,000.00	58,469.00	543,968
2025-10-10	57,600.00	61,000.00	57,500.00	59,000.00	58,469.00	1,373,321
2025-10-02	59,100.00	59,100.00	54,500.00	56,100.00	55,595.10	917,138
2025-10-01	56,900.00	59,300.00	56,900.00	58,000.00	57,478.00	637,458
2025-09-30	57,500.00	58,000.00	56,500.00	56,800.00	56,288.80	277,710
2025-09-29	57,000.00	57,400.00	56,000.00	57,000.00	56,487.00	304,173
2025-09-26	56,600.00	57,700.00	55,700.00	56,300.00	55,793.30	426,474
2025-09-25	57,100.00	57,700.00	55,300.00	57,100.00	56,586.10	457,221
2025-09-24	56,200.00	58,000.00	56,000.00	58,000.00	57,478.00	411,635
2025-09-23	59,800.00	59,800.00	55,200.00	56,900.00	56,387.90	769,300
2025-09-22	57,800.00	59,200.00	57,000.00	58,300.00	57,775.30	752,661
2025-09-19	58,100.00	60,000.00	56,900.00	58,400.00	57,874.40	429,332
2025-09-18	57,600.00	57,900.00	56,100.00	57,200.00	56,685.20	382,122
2025-09-17	55,900.00	57,700.00	55,100.00	56,800.00	56,288.80	473,352
2025-09-16	53,500.00	58,300.00	52,250.00	57,000.00	56,487.00	1,233,553
2025-09-15	52,600.00	52,600.00	50,800.00	52,200.00	51,730.20	278,996
2025-09-12	51,600.00	52,000.00	50,800.00	51,500.00	51,036.50	359,272
2025-09-11	52,500.00	53,000.00	49,800.00	51,300.00	50,838.30	717,835
2025-09-10	46,400.00	50,900.00	46,200.00	50,400.00	49,946.40	954,753
2025-09-09	45,400.00	46,600.00	45,250.00	46,400.00	45,982.40	173,816
2025-09-08	44,800.00	45,200.00	44,550.00	45,100.00	44,694.10	81,338
2025-09-05	45,100.00	45,500.00	44,800.00	44,800.00	44,396.80	83,282
2025-09-04	44,500.00	45,400.00	44,500.00	44,700.00	44,297.70	92,706
2025-09-03	44,050.00	45,200.00	44,050.00	44,500.00	44,099.50	87,326
2025-09-02	44,400.00	44,900.00	43,650.00	43,950.00	43,554.45	106,598
2025-09-01	45,400.00	45,400.00	44,050.00	44,300.00	43,901.30	113,176
2025-08-29	45,600.00	46,350.00	45,600.00	45,950.00	45,536.45	75,769
2025-08-28	45,850.00	46,600.00	45,350.00	45,550.00	45,140.05	106,640
2025-08-27	46,550.00	46,550.00	45,800.00	46,150.00	45,734.65	72,578
2025-08-26	44,150.00	47,450.00	44,100.00	46,650.00	46,230.15	426,540
2025-08-25	43,450.00	44,650.00	43,450.00	44,350.00	43,950.85	123,470
2025-08-22	43,200.00	43,400.00	42,900.00	43,150.00	42,761.65	86,381
2025-08-21	42,600.00	43,300.00	42,600.00	43,050.00	42,662.55	72,026
2025-08-20	43,900.00	43,900.00	42,450.00	43,000.00	42,613.00	124,021
2025-08-19	45,700.00	45,900.00	44,250.00	44,450.00	44,049.95	150,091
2025-08-18	46,200.00	46,550.00	45,350.00	45,900.00	45,486.90	155,981
2025-08-14	47,150.00	47,200.00	46,350.00	46,600.00	46,180.60	117,061
2025-08-13	47,250.00	47,400.00	46,350.00	47,300.00	46,874.30	187,835
2025-08-12	46,100.00	47,550.00	45,900.00	46,900.00	46,477.90	254,936
2025-08-11	46,450.00	46,750.00	45,200.00	46,200.00	45,784.20	132,906
2025-08-08	45,600.00	46,200.00	45,350.00	45,900.00	45,486.90	113,641
2025-08-07	45,350.00	45,650.00	44,800.00	45,450.00	45,040.95	120,124
2025-08-06	45,600.00	45,750.00	44,550.00	45,000.00	44,595.00	120,666
2025-08-05	46,100.00	46,800.00	45,625.00	45,950.00	45,536.45	114,635
2025-08-04	44,150.00	45,550.00	43,550.00	45,500.00	45,090.50	131,251
2025-08-01	45,350.00	45,450.00	43,500.00	43,700.00	43,306.70	198,704
2025-07-31	46,200.00	46,700.00	45,400.00	45,700.00	45,288.70	159,513
2025-07-30	45,200.00	46,300.00	45,200.00	46,100.00	45,685.10	149,265
2025-07-29	46,450.00	46,450.00	45,050.00	45,700.00	45,288.70	98,061
2025-07-28	45,800.00	46,500.00	45,050.00	46,150.00	45,734.65	124,799
2025-07-25	45,700.00	45,800.00	45,150.00	45,300.00	44,892.30	105,647
2025-07-24	46,000.00	46,350.00	45,300.00	45,700.00	45,288.70	100,212

← NewerPage 5 of 21 · 1,223 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.