DB HiTek Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	34,150.00	34,550.00	33,650.00	34,450.00	33,201.58	158,150
2025-01-21	34,200.00	34,650.00	33,500.00	34,150.00	32,912.45	137,499
2025-01-20	33,850.00	34,250.00	33,650.00	34,100.00	32,864.26	124,705
2025-01-17	33,600.00	33,850.00	33,400.00	33,650.00	32,430.57	83,083
2025-01-16	34,200.00	34,350.00	33,450.00	33,500.00	32,286.00	132,200
2025-01-15	33,300.00	34,050.00	33,100.00	33,750.00	32,526.95	152,793
2025-01-14	33,600.00	34,000.00	32,850.00	33,000.00	31,804.12	122,589
2025-01-13	34,400.00	34,500.00	33,450.00	33,600.00	32,382.38	144,741
2025-01-10	34,000.00	34,800.00	33,600.00	34,750.00	33,490.71	179,465
2025-01-09	34,550.00	34,550.00	33,750.00	34,000.00	32,767.89	140,815
2025-01-08	33,600.00	34,750.00	33,550.00	34,400.00	33,153.39	178,688
2025-01-07	34,700.00	34,800.00	33,700.00	33,900.00	32,671.51	208,649
2025-01-06	33,400.00	34,200.00	33,300.00	34,150.00	32,912.45	188,796
2025-01-03	33,050.00	33,550.00	32,850.00	33,050.00	31,852.31	149,737
2025-01-02	33,150.00	33,200.00	32,200.00	32,900.00	31,707.75	115,196
2024-12-30	31,600.00	33,600.00	31,400.00	33,150.00	31,948.69	129,702
2024-12-27	33,000.00	33,250.00	31,700.00	31,700.00	30,551.23	163,691
2024-12-26	33,950.00	34,050.00	32,850.00	33,050.00	31,852.31	164,899
2024-12-24	33,750.00	34,700.00	33,500.00	33,950.00	32,719.70	146,284
2024-12-23	33,200.00	33,750.00	33,150.00	33,600.00	32,382.38	93,493
2024-12-20	34,300.00	34,300.00	33,000.00	33,200.00	31,996.88	145,634
2024-12-19	33,750.00	34,200.00	33,500.00	34,150.00	32,912.45	194,728
2024-12-18	35,350.00	35,350.00	34,300.00	34,750.00	33,490.71	183,938
2024-12-17	34,700.00	35,300.00	33,950.00	35,200.00	33,924.40	368,691
2024-12-16	34,450.00	34,550.00	33,650.00	34,050.00	32,816.07	202,229
2024-12-13	33,150.00	34,300.00	33,000.00	34,150.00	32,912.45	317,037
2024-12-12	33,650.00	34,200.00	32,600.00	33,550.00	32,334.19	401,949
2024-12-11	35,700.00	35,750.00	32,750.00	33,100.00	31,900.50	1,086,555
2024-12-10	29,200.00	31,700.00	29,200.00	31,700.00	30,551.23	362,905
2024-12-09	31,000.00	31,200.00	29,100.00	29,200.00	28,141.83	331,875
2024-12-06	31,600.00	32,200.00	31,050.00	31,950.00	30,792.17	177,645
2024-12-05	32,850.00	32,850.00	31,650.00	31,750.00	30,599.42	170,043
2024-12-04	31,700.00	32,800.00	31,200.00	32,800.00	31,611.37	224,000
2024-12-03	29,950.00	32,850.00	29,950.00	32,850.00	31,659.56	310,697
2024-12-02	31,350.00	31,700.00	30,150.00	30,250.00	29,153.78	218,442
2024-11-29	32,200.00	32,300.00	31,250.00	31,400.00	30,262.11	153,239
2024-11-28	32,200.00	32,750.00	32,150.00	32,300.00	31,129.49	103,489
2024-11-27	33,900.00	33,900.00	32,500.00	32,500.00	31,322.24	169,112
2024-11-26	33,500.00	33,700.00	32,900.00	33,700.00	32,478.76	104,985
2024-11-25	33,150.00	33,600.00	32,650.00	33,600.00	32,382.38	182,169
2024-11-22	33,400.00	34,000.00	33,150.00	33,150.00	31,948.69	96,241
2024-11-21	33,200.00	33,800.00	33,200.00	33,600.00	32,382.38	115,265
2024-11-20	34,050.00	34,100.00	33,250.00	33,650.00	32,430.57	112,126
2024-11-19	31,850.00	34,150.00	31,850.00	34,000.00	32,767.89	309,257
2024-11-18	31,700.00	32,300.00	31,500.00	31,950.00	30,792.17	792,412
2024-11-15	31,950.00	32,250.00	31,100.00	31,850.00	30,695.80	282,770
2024-11-14	31,600.00	32,550.00	31,600.00	32,350.00	31,177.68	236,887
2024-11-13	32,050.00	33,150.00	31,400.00	31,600.00	30,454.86	318,894
2024-11-12	33,700.00	34,000.00	32,250.00	32,550.00	31,370.43	388,563
2024-11-11	36,000.00	36,000.00	33,700.00	34,000.00	32,767.89	402,981
2024-11-08	36,200.00	36,700.00	35,750.00	36,000.00	34,695.41	159,420
2024-11-07	36,450.00	36,950.00	35,900.00	36,100.00	34,791.78	183,544
2024-11-06	37,800.00	38,000.00	36,250.00	36,600.00	35,273.67	189,505
2024-11-05	37,600.00	38,250.00	37,100.00	37,800.00	36,430.18	132,880
2024-11-04	37,350.00	37,850.00	36,900.00	37,350.00	35,996.49	144,791
2024-11-01	38,100.00	38,450.00	37,250.00	37,250.00	35,900.11	125,991
2024-10-31	37,000.00	39,000.00	36,750.00	39,000.00	37,586.69	217,349
2024-10-30	37,500.00	38,250.00	37,100.00	37,250.00	35,900.11	121,893
2024-10-29	37,000.00	37,550.00	36,450.00	37,550.00	36,189.24	119,825
2024-10-28	35,500.00	37,100.00	35,500.00	37,050.00	35,707.36	133,134

← NewerPage 8 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.