DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 41,000.00 | 41,150.00 | 40,150.00 | 40,900.00 | 40,531.90 | 124,519 |
| 2025-04-22 | 40,500.00 | 41,200.00 | 40,050.00 | 40,200.00 | 39,838.20 | 112,401 |
| 2025-04-21 | 40,750.00 | 41,750.00 | 40,550.00 | 41,150.00 | 40,779.65 | 94,868 |
| 2025-04-18 | 40,550.00 | 40,950.00 | 40,050.00 | 40,900.00 | 40,531.90 | 54,315 |
| 2025-04-17 | 39,900.00 | 41,000.00 | 39,850.00 | 40,800.00 | 40,432.80 | 115,573 |
| 2025-04-16 | 41,300.00 | 41,600.00 | 40,350.00 | 40,450.00 | 40,085.95 | 102,135 |
| 2025-04-15 | 41,750.00 | 42,650.00 | 41,700.00 | 41,800.00 | 41,423.80 | 65,369 |
| 2025-04-14 | 42,250.00 | 42,500.00 | 41,250.00 | 41,750.00 | 41,374.25 | 118,571 |
| 2025-04-11 | 38,900.00 | 41,750.00 | 38,600.00 | 41,600.00 | 41,225.60 | 288,987 |
| 2025-04-10 | 39,900.00 | 39,900.00 | 39,050.00 | 39,650.00 | 39,293.15 | 168,542 |
| 2025-04-09 | 37,450.00 | 38,350.00 | 36,450.00 | 36,750.00 | 36,419.25 | 195,585 |
| 2025-04-08 | 39,000.00 | 39,600.00 | 38,200.00 | 38,200.00 | 37,856.20 | 167,427 |
| 2025-04-07 | 40,000.00 | 40,100.00 | 37,600.00 | 37,800.00 | 37,459.80 | 378,358 |
| 2025-04-04 | 42,000.00 | 43,150.00 | 41,000.00 | 41,500.00 | 41,126.50 | 285,714 |
| 2025-04-03 | 42,500.00 | 44,300.00 | 42,300.00 | 43,600.00 | 43,207.60 | 118,561 |
| 2025-04-02 | 44,700.00 | 44,950.00 | 43,500.00 | 43,500.00 | 43,108.50 | 98,101 |
| 2025-04-01 | 43,100.00 | 44,500.00 | 43,100.00 | 44,150.00 | 43,752.65 | 115,633 |
| 2025-03-31 | 42,950.00 | 43,500.00 | 42,550.00 | 42,750.00 | 42,365.25 | 137,750 |
| 2025-03-28 | 44,150.00 | 44,400.00 | 43,050.00 | 44,000.00 | 43,604.00 | 168,209 |
| 2025-03-27 | 44,150.00 | 45,850.00 | 43,700.00 | 44,600.00 | 44,198.60 | 200,751 |
| 2025-03-26 | 45,250.00 | 46,100.00 | 44,400.00 | 44,700.00 | 44,297.70 | 259,868 |
| 2025-03-25 | 47,900.00 | 48,250.00 | 44,800.00 | 45,100.00 | 44,694.10 | 426,290 |
| 2025-03-24 | 49,250.00 | 49,250.00 | 47,100.00 | 47,800.00 | 47,369.80 | 228,198 |
| 2025-03-21 | 48,000.00 | 50,400.00 | 47,350.00 | 49,000.00 | 48,559.00 | 785,947 |
| 2025-03-20 | 47,400.00 | 49,500.00 | 47,100.00 | 47,750.00 | 47,320.25 | 591,911 |
| 2025-03-19 | 47,000.00 | 48,150.00 | 46,550.00 | 46,550.00 | 46,131.05 | 323,555 |
| 2025-03-18 | 48,000.00 | 48,000.00 | 45,950.00 | 46,650.00 | 46,230.15 | 270,429 |
| 2025-03-17 | 45,000.00 | 48,700.00 | 45,000.00 | 47,250.00 | 46,824.75 | 569,766 |
| 2025-03-14 | 44,500.00 | 45,250.00 | 44,000.00 | 44,700.00 | 44,297.70 | 173,878 |
| 2025-03-13 | 45,650.00 | 46,600.00 | 43,850.00 | 43,850.00 | 43,455.35 | 266,581 |
| 2025-03-12 | 44,150.00 | 46,400.00 | 43,800.00 | 45,350.00 | 44,941.85 | 284,634 |
| 2025-03-11 | 43,550.00 | 44,750.00 | 43,550.00 | 44,000.00 | 43,604.00 | 288,067 |
| 2025-03-10 | 41,400.00 | 47,150.00 | 41,350.00 | 45,400.00 | 44,991.40 | 718,180 |
| 2025-03-07 | 40,600.00 | 42,550.00 | 40,300.00 | 41,600.00 | 41,225.60 | 353,652 |
| 2025-03-06 | 44,500.00 | 45,350.00 | 40,300.00 | 40,400.00 | 40,036.40 | 616,757 |
| 2025-03-05 | 44,400.00 | 45,250.00 | 43,900.00 | 44,500.00 | 44,099.50 | 247,696 |
| 2025-03-04 | 42,500.00 | 45,500.00 | 42,400.00 | 44,750.00 | 43,128.32 | 458,060 |
| 2025-02-28 | 46,800.00 | 46,950.00 | 43,200.00 | 43,200.00 | 41,634.49 | 690,559 |
| 2025-02-27 | 48,900.00 | 49,300.00 | 47,850.00 | 48,150.00 | 46,405.11 | 288,935 |
| 2025-02-26 | 46,600.00 | 49,000.00 | 45,650.00 | 48,750.00 | 46,983.37 | 531,675 |
| 2025-02-25 | 45,000.00 | 47,450.00 | 45,000.00 | 46,600.00 | 44,911.28 | 374,860 |
| 2025-02-24 | 45,700.00 | 46,000.00 | 44,300.00 | 45,850.00 | 44,188.46 | 333,653 |
| 2025-02-21 | 45,750.00 | 46,950.00 | 44,700.00 | 46,450.00 | 44,766.71 | 511,491 |
| 2025-02-20 | 45,250.00 | 47,000.00 | 44,700.00 | 45,700.00 | 44,043.89 | 723,598 |
| 2025-02-19 | 45,650.00 | 46,400.00 | 44,100.00 | 44,400.00 | 42,791.00 | 488,034 |
| 2025-02-18 | 44,750.00 | 45,950.00 | 43,800.00 | 45,450.00 | 43,802.95 | 544,830 |
| 2025-02-17 | 43,450.00 | 44,900.00 | 42,550.00 | 44,300.00 | 42,694.63 | 729,228 |
| 2025-02-14 | 41,500.00 | 43,450.00 | 41,500.00 | 42,500.00 | 40,959.86 | 483,839 |
| 2025-02-13 | 42,600.00 | 43,750.00 | 41,100.00 | 41,400.00 | 39,899.72 | 571,637 |
| 2025-02-12 | 43,200.00 | 43,750.00 | 42,350.00 | 42,800.00 | 41,248.99 | 638,136 |
| 2025-02-11 | 42,650.00 | 44,250.00 | 41,750.00 | 42,800.00 | 41,248.99 | 921,662 |
| 2025-02-10 | 39,750.00 | 43,150.00 | 38,950.00 | 42,650.00 | 41,104.42 | 2,093,893 |
| 2025-02-07 | 33,600.00 | 39,400.00 | 33,150.00 | 38,900.00 | 37,490.32 | 2,119,531 |
| 2025-02-06 | 32,400.00 | 33,400.00 | 31,350.00 | 33,300.00 | 32,093.25 | 345,614 |
| 2025-02-05 | 31,300.00 | 32,600.00 | 31,300.00 | 32,300.00 | 31,129.49 | 146,924 |
| 2025-02-04 | 30,600.00 | 31,600.00 | 30,600.00 | 31,350.00 | 30,213.92 | 160,735 |
| 2025-02-03 | 31,700.00 | 31,900.00 | 30,350.00 | 30,450.00 | 29,346.53 | 226,507 |
| 2025-01-31 | 33,100.00 | 33,750.00 | 32,350.00 | 32,350.00 | 31,177.68 | 236,271 |
| 2025-01-24 | 33,400.00 | 34,400.00 | 33,400.00 | 33,950.00 | 32,719.70 | 155,932 |
| 2025-01-23 | 34,550.00 | 34,550.00 | 33,350.00 | 33,550.00 | 32,334.19 | 178,142 |
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.