DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 35,500.00 | 37,100.00 | 35,500.00 | 37,050.00 | 35,707.36 | 133,134 |
| 2024-10-25 | 36,200.00 | 36,600.00 | 35,250.00 | 35,600.00 | 34,309.90 | 216,022 |
| 2024-10-24 | 36,500.00 | 37,100.00 | 36,050.00 | 36,050.00 | 34,743.60 | 200,197 |
| 2024-10-23 | 36,500.00 | 37,150.00 | 35,800.00 | 36,900.00 | 35,562.79 | 288,303 |
| 2024-10-22 | 37,700.00 | 38,050.00 | 36,350.00 | 36,800.00 | 35,466.42 | 314,394 |
| 2024-10-21 | 38,550.00 | 39,000.00 | 37,700.00 | 37,850.00 | 36,478.37 | 294,927 |
| 2024-10-18 | 40,150.00 | 40,500.00 | 38,550.00 | 38,650.00 | 37,249.38 | 204,572 |
| 2024-10-17 | 40,950.00 | 41,000.00 | 40,150.00 | 40,200.00 | 38,743.21 | 106,100 |
| 2024-10-16 | 40,500.00 | 41,050.00 | 40,000.00 | 40,300.00 | 38,839.58 | 177,932 |
| 2024-10-15 | 41,950.00 | 41,950.00 | 40,800.00 | 40,850.00 | 39,369.65 | 162,499 |
| 2024-10-14 | 40,900.00 | 41,850.00 | 40,650.00 | 41,450.00 | 39,947.91 | 269,135 |
| 2024-10-11 | 39,850.00 | 40,950.00 | 39,800.00 | 40,500.00 | 39,032.33 | 292,325 |
| 2024-10-10 | 40,650.00 | 40,800.00 | 39,800.00 | 39,800.00 | 38,357.70 | 243,209 |
| 2024-10-08 | 41,200.00 | 41,700.00 | 40,050.00 | 40,150.00 | 38,695.02 | 204,894 |
| 2024-10-07 | 41,150.00 | 41,650.00 | 40,700.00 | 41,350.00 | 39,851.53 | 146,210 |
| 2024-10-04 | 40,500.00 | 41,200.00 | 40,500.00 | 40,750.00 | 39,273.27 | 123,310 |
| 2024-10-02 | 39,650.00 | 41,400.00 | 39,450.00 | 40,450.00 | 38,984.15 | 227,110 |
| 2024-09-30 | 40,050.00 | 40,900.00 | 39,600.00 | 40,300.00 | 38,839.58 | 222,645 |
| 2024-09-27 | 40,350.00 | 40,950.00 | 40,350.00 | 40,600.00 | 39,128.71 | 192,292 |
| 2024-09-26 | 41,150.00 | 41,650.00 | 40,650.00 | 40,900.00 | 39,417.84 | 357,045 |
| 2024-09-25 | 40,500.00 | 41,250.00 | 40,150.00 | 40,200.00 | 38,743.21 | 577,871 |
| 2024-09-24 | 38,000.00 | 42,250.00 | 37,500.00 | 40,200.00 | 38,743.21 | 1,740,189 |
| 2024-09-23 | 36,350.00 | 38,050.00 | 36,150.00 | 37,950.00 | 36,574.74 | 305,829 |
| 2024-09-20 | 37,700.00 | 37,700.00 | 36,150.00 | 36,150.00 | 34,839.97 | 300,953 |
| 2024-09-19 | 37,450.00 | 37,600.00 | 36,400.00 | 37,000.00 | 35,659.17 | 194,231 |
| 2024-09-13 | 36,600.00 | 37,600.00 | 36,200.00 | 37,600.00 | 36,237.43 | 182,023 |
| 2024-09-12 | 36,350.00 | 37,300.00 | 36,250.00 | 36,650.00 | 35,321.85 | 343,739 |
| 2024-09-11 | 36,500.00 | 36,850.00 | 35,500.00 | 35,700.00 | 34,406.28 | 221,593 |
| 2024-09-10 | 36,750.00 | 37,200.00 | 36,200.00 | 36,700.00 | 35,370.04 | 147,218 |
| 2024-09-09 | 35,200.00 | 36,900.00 | 35,200.00 | 36,650.00 | 35,321.85 | 116,073 |
| 2024-09-06 | 37,350.00 | 37,900.00 | 36,500.00 | 36,500.00 | 35,177.29 | 231,226 |
| 2024-09-05 | 38,200.00 | 38,900.00 | 37,400.00 | 37,400.00 | 36,044.67 | 253,822 |
| 2024-09-04 | 38,650.00 | 39,150.00 | 37,850.00 | 38,050.00 | 36,671.12 | 478,282 |
| 2024-09-03 | 40,500.00 | 40,700.00 | 40,100.00 | 40,300.00 | 38,839.58 | 179,698 |
| 2024-09-02 | 41,200.00 | 41,200.00 | 40,400.00 | 40,500.00 | 39,032.33 | 195,939 |
| 2024-08-30 | 41,300.00 | 41,350.00 | 40,600.00 | 40,750.00 | 39,273.27 | 227,334 |
| 2024-08-29 | 40,600.00 | 41,100.00 | 40,450.00 | 40,850.00 | 39,369.65 | 219,702 |
| 2024-08-28 | 40,500.00 | 41,750.00 | 40,250.00 | 41,650.00 | 40,140.66 | 329,110 |
| 2024-08-27 | 40,050.00 | 40,850.00 | 40,050.00 | 40,450.00 | 38,984.15 | 204,926 |
| 2024-08-26 | 41,500.00 | 41,500.00 | 40,200.00 | 40,350.00 | 38,887.77 | 262,373 |
| 2024-08-23 | 41,350.00 | 41,550.00 | 40,750.00 | 41,100.00 | 39,610.59 | 246,417 |
| 2024-08-22 | 42,850.00 | 42,850.00 | 41,700.00 | 41,850.00 | 40,333.41 | 236,878 |
| 2024-08-21 | 42,350.00 | 42,850.00 | 42,000.00 | 42,500.00 | 40,959.86 | 266,358 |
| 2024-08-20 | 43,100.00 | 43,850.00 | 42,350.00 | 42,400.00 | 40,863.48 | 479,142 |
| 2024-08-19 | 43,700.00 | 43,750.00 | 42,400.00 | 42,650.00 | 41,104.42 | 280,644 |
| 2024-08-16 | 43,500.00 | 43,700.00 | 42,450.00 | 43,600.00 | 42,019.99 | 543,252 |
| 2024-08-14 | 44,000.00 | 44,100.00 | 42,000.00 | 42,550.00 | 41,008.05 | 515,995 |
| 2024-08-13 | 44,000.00 | 44,100.00 | 42,550.00 | 43,150.00 | 41,586.30 | 287,730 |
| 2024-08-12 | 41,750.00 | 44,400.00 | 41,750.00 | 43,800.00 | 42,212.75 | 508,714 |
| 2024-08-09 | 42,400.00 | 43,000.00 | 41,600.00 | 41,950.00 | 40,429.79 | 496,335 |
| 2024-08-08 | 41,100.00 | 41,800.00 | 40,300.00 | 40,750.00 | 39,273.27 | 601,171 |
| 2024-08-07 | 43,050.00 | 43,500.00 | 41,150.00 | 41,300.00 | 39,803.34 | 862,917 |
| 2024-08-06 | 43,500.00 | 44,500.00 | 42,700.00 | 43,200.00 | 41,634.49 | 781,551 |
| 2024-08-05 | 47,200.00 | 47,850.00 | 40,050.00 | 42,250.00 | 40,718.92 | 996,549 |
| 2024-08-02 | 52,500.00 | 52,900.00 | 48,700.00 | 48,700.00 | 46,935.18 | 914,988 |
| 2024-08-01 | 56,000.00 | 56,500.00 | 54,000.00 | 54,500.00 | 52,524.99 | 817,975 |
| 2024-07-31 | 50,900.00 | 54,700.00 | 50,700.00 | 54,300.00 | 52,332.24 | 636,946 |
| 2024-07-30 | 51,000.00 | 51,400.00 | 49,150.00 | 51,300.00 | 49,440.96 | 399,821 |
| 2024-07-29 | 52,800.00 | 53,200.00 | 51,200.00 | 51,300.00 | 49,440.96 | 364,724 |
| 2024-07-26 | 50,600.00 | 53,100.00 | 50,600.00 | 52,700.00 | 50,790.22 | 350,185 |
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.