DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 45,800.00 | 46,000.00 | 44,700.00 | 45,900.00 | 45,486.90 | 148,353 |
| 2025-07-22 | 47,300.00 | 47,350.00 | 45,500.00 | 45,600.00 | 45,189.60 | 161,929 |
| 2025-07-21 | 47,000.00 | 47,300.00 | 46,500.00 | 47,050.00 | 46,626.55 | 103,069 |
| 2025-07-18 | 46,700.00 | 47,300.00 | 46,250.00 | 47,300.00 | 46,874.30 | 153,337 |
| 2025-07-17 | 47,250.00 | 47,300.00 | 45,200.00 | 46,650.00 | 46,230.15 | 200,418 |
| 2025-07-16 | 48,150.00 | 48,350.00 | 46,550.00 | 46,800.00 | 46,378.80 | 260,850 |
| 2025-07-15 | 47,050.00 | 48,450.00 | 46,650.00 | 48,000.00 | 47,568.00 | 289,769 |
| 2025-07-14 | 46,450.00 | 47,600.00 | 45,550.00 | 46,800.00 | 46,378.80 | 190,570 |
| 2025-07-11 | 46,500.00 | 47,100.00 | 46,000.00 | 46,050.00 | 45,635.55 | 219,042 |
| 2025-07-10 | 47,150.00 | 48,800.00 | 46,100.00 | 46,200.00 | 45,784.20 | 351,361 |
| 2025-07-09 | 46,750.00 | 46,750.00 | 45,900.00 | 46,100.00 | 45,685.10 | 106,818 |
| 2025-07-08 | 45,600.00 | 46,550.00 | 45,600.00 | 46,400.00 | 45,982.40 | 83,141 |
| 2025-07-07 | 45,850.00 | 46,600.00 | 45,300.00 | 46,150.00 | 45,734.65 | 119,692 |
| 2025-07-04 | 46,650.00 | 47,250.00 | 45,700.00 | 46,000.00 | 45,586.00 | 166,980 |
| 2025-07-03 | 46,000.00 | 46,700.00 | 45,350.00 | 46,250.00 | 45,833.75 | 278,831 |
| 2025-07-02 | 46,700.00 | 46,700.00 | 45,100.00 | 45,650.00 | 45,239.15 | 160,212 |
| 2025-07-01 | 46,950.00 | 48,300.00 | 46,350.00 | 46,700.00 | 46,279.70 | 283,577 |
| 2025-06-30 | 46,450.00 | 47,950.00 | 46,200.00 | 46,800.00 | 46,378.80 | 157,144 |
| 2025-06-27 | 46,300.00 | 46,450.00 | 45,750.00 | 46,100.00 | 45,685.10 | 116,594 |
| 2025-06-26 | 47,500.00 | 47,550.00 | 45,500.00 | 46,250.00 | 45,833.75 | 242,871 |
| 2025-06-25 | 47,650.00 | 48,200.00 | 46,700.00 | 46,950.00 | 46,527.45 | 166,719 |
| 2025-06-24 | 47,150.00 | 48,600.00 | 46,800.00 | 47,000.00 | 46,577.00 | 222,689 |
| 2025-06-23 | 46,450.00 | 46,800.00 | 45,500.00 | 46,350.00 | 45,932.85 | 188,850 |
| 2025-06-20 | 47,450.00 | 47,600.00 | 45,950.00 | 47,050.00 | 46,626.55 | 173,077 |
| 2025-06-19 | 47,600.00 | 47,700.00 | 45,800.00 | 46,900.00 | 46,477.90 | 180,877 |
| 2025-06-18 | 44,200.00 | 47,950.00 | 43,950.00 | 47,250.00 | 46,824.75 | 380,027 |
| 2025-06-17 | 44,250.00 | 45,900.00 | 43,550.00 | 44,250.00 | 43,851.75 | 234,180 |
| 2025-06-16 | 43,500.00 | 44,050.00 | 42,950.00 | 43,950.00 | 43,554.45 | 124,782 |
| 2025-06-13 | 45,350.00 | 45,500.00 | 43,400.00 | 44,050.00 | 43,653.55 | 220,099 |
| 2025-06-12 | 45,700.00 | 45,750.00 | 45,000.00 | 45,150.00 | 44,743.65 | 107,017 |
| 2025-06-11 | 45,300.00 | 47,650.00 | 44,450.00 | 45,850.00 | 45,437.35 | 293,722 |
| 2025-06-10 | 44,500.00 | 44,700.00 | 43,650.00 | 44,500.00 | 44,099.50 | 147,299 |
| 2025-06-09 | 45,050.00 | 45,400.00 | 43,800.00 | 44,050.00 | 43,653.55 | 209,000 |
| 2025-06-05 | 43,350.00 | 44,950.00 | 42,800.00 | 44,050.00 | 43,653.55 | 274,247 |
| 2025-06-04 | 42,700.00 | 43,350.00 | 42,150.00 | 42,850.00 | 42,464.35 | 246,230 |
| 2025-06-02 | 39,850.00 | 44,300.00 | 39,650.00 | 42,300.00 | 41,919.30 | 822,558 |
| 2025-05-30 | 39,200.00 | 39,500.00 | 38,950.00 | 39,000.00 | 38,649.00 | 71,215 |
| 2025-05-29 | 39,800.00 | 39,800.00 | 39,100.00 | 39,500.00 | 39,144.50 | 71,163 |
| 2025-05-28 | 38,950.00 | 39,500.00 | 38,700.00 | 39,100.00 | 38,748.10 | 84,010 |
| 2025-05-27 | 38,050.00 | 38,600.00 | 37,900.00 | 38,500.00 | 38,153.50 | 47,260 |
| 2025-05-26 | 37,600.00 | 38,400.00 | 37,550.00 | 38,250.00 | 37,905.75 | 84,070 |
| 2025-05-23 | 38,250.00 | 38,800.00 | 37,800.00 | 38,150.00 | 37,806.65 | 81,678 |
| 2025-05-22 | 39,150.00 | 39,200.00 | 38,100.00 | 38,200.00 | 37,856.20 | 71,870 |
| 2025-05-21 | 39,400.00 | 39,450.00 | 38,850.00 | 39,150.00 | 38,797.65 | 67,908 |
| 2025-05-20 | 38,900.00 | 39,600.00 | 38,900.00 | 39,250.00 | 38,896.75 | 69,224 |
| 2025-05-19 | 39,150.00 | 39,300.00 | 38,250.00 | 38,550.00 | 38,203.05 | 148,483 |
| 2025-05-16 | 39,650.00 | 39,700.00 | 39,150.00 | 39,600.00 | 39,243.60 | 96,217 |
| 2025-05-15 | 39,850.00 | 40,050.00 | 39,250.00 | 39,400.00 | 39,045.40 | 107,230 |
| 2025-05-14 | 40,200.00 | 40,400.00 | 39,750.00 | 39,800.00 | 39,441.80 | 139,609 |
| 2025-05-13 | 40,200.00 | 40,250.00 | 39,250.00 | 39,800.00 | 39,441.80 | 149,150 |
| 2025-05-12 | 38,300.00 | 39,250.00 | 38,300.00 | 39,250.00 | 38,896.75 | 133,901 |
| 2025-05-09 | 38,650.00 | 38,750.00 | 37,800.00 | 38,100.00 | 37,757.10 | 133,284 |
| 2025-05-08 | 39,300.00 | 39,300.00 | 38,350.00 | 38,400.00 | 38,054.40 | 113,121 |
| 2025-05-07 | 38,400.00 | 38,900.00 | 38,350.00 | 38,600.00 | 38,252.60 | 108,298 |
| 2025-05-02 | 38,500.00 | 38,600.00 | 38,100.00 | 38,400.00 | 38,054.40 | 89,943 |
| 2025-04-30 | 39,050.00 | 39,150.00 | 38,050.00 | 38,350.00 | 38,004.85 | 164,577 |
| 2025-04-29 | 39,500.00 | 39,600.00 | 38,500.00 | 39,050.00 | 38,698.55 | 250,640 |
| 2025-04-28 | 41,550.00 | 41,550.00 | 39,000.00 | 39,100.00 | 38,748.10 | 536,755 |
| 2025-04-25 | 41,400.00 | 42,100.00 | 40,900.00 | 42,000.00 | 41,622.00 | 116,051 |
| 2025-04-24 | 41,350.00 | 41,350.00 | 40,350.00 | 40,850.00 | 40,482.35 | 68,062 |
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.