DB HiTek Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 102,900.00 | 106,900.00 | 101,200.00 | 106,700.00 | 106,700.00 | 425,642 |
| 2026-10-16 | 105,500.00 | 109,900.00 | 102,700.00 | 108,000.00 | 108,000.00 | 402,769 |
| 2026-10-15 | 110,000.00 | 111,300.00 | 100,000.00 | 102,700.00 | 102,700.00 | 646,358 |
| 2026-10-14 | 126,500.00 | 127,500.00 | 115,000.00 | 117,600.00 | 117,600.00 | 614,100 |
| 2026-10-13 | 124,000.00 | 129,000.00 | 121,900.00 | 126,500.00 | 126,500.00 | 495,742 |
| 2026-10-12 | 133,800.00 | 137,500.00 | 129,800.00 | 131,700.00 | 131,700.00 | 436,682 |
| 2026-10-08 | 135,000.00 | 141,700.00 | 134,500.00 | 138,800.00 | 138,800.00 | 789,585 |
| 2026-10-07 | 138,500.00 | 141,500.00 | 133,900.00 | 134,400.00 | 134,400.00 | 555,063 |
| 2026-10-06 | 143,000.00 | 143,100.00 | 136,800.00 | 139,700.00 | 139,700.00 | 534,998 |
| 2026-10-02 | 142,000.00 | 144,500.00 | 139,100.00 | 140,800.00 | 140,800.00 | 317,918 |
| 2026-10-01 | 137,800.00 | 142,500.00 | 137,500.00 | 142,500.00 | 142,500.00 | 500,998 |
| 2026-09-30 | 138,900.00 | 141,100.00 | 134,200.00 | 136,600.00 | 136,600.00 | 529,292 |
| 2026-09-29 | 125,900.00 | 140,000.00 | 125,800.00 | 139,800.00 | 139,800.00 | 1,053,657 |
| 2026-09-28 | 130,500.00 | 131,700.00 | 126,900.00 | 127,100.00 | 127,100.00 | 331,961 |
| 2026-09-23 | 131,000.00 | 132,500.00 | 128,400.00 | 132,000.00 | 132,000.00 | 413,298 |
| 2026-09-22 | 134,500.00 | 134,500.00 | 129,700.00 | 130,700.00 | 130,700.00 | 559,829 |
| 2026-09-21 | 125,200.00 | 132,500.00 | 122,500.00 | 131,900.00 | 131,900.00 | 705,129 |
| 2026-09-18 | 128,300.00 | 128,400.00 | 122,400.00 | 126,100.00 | 126,100.00 | 627,364 |
| 2026-09-17 | 130,900.00 | 131,400.00 | 122,500.00 | 124,500.00 | 124,500.00 | 723,420 |
| 2026-09-16 | 120,300.00 | 125,000.00 | 115,500.00 | 125,000.00 | 125,000.00 | 945,693 |
| 2026-09-15 | 115,700.00 | 120,000.00 | 112,300.00 | 116,700.00 | 116,700.00 | 920,071 |
| 2026-09-14 | 107,300.00 | 114,200.00 | 106,500.00 | 111,300.00 | 111,300.00 | 1,033,938 |
| 2026-09-11 | 111,800.00 | 112,100.00 | 105,700.00 | 105,800.00 | 105,800.00 | 747,951 |
| 2026-09-10 | 112,600.00 | 120,000.00 | 109,700.00 | 115,200.00 | 115,200.00 | 2,344,604 |
| 2026-09-09 | 109,600.00 | 116,600.00 | 108,600.00 | 111,500.00 | 111,500.00 | 845,359 |
| 2026-09-08 | 108,700.00 | 109,800.00 | 102,100.00 | 103,400.00 | 103,400.00 | 896,908 |
| 2026-09-07 | 95,000.00 | 103,500.00 | 94,000.00 | 100,800.00 | 100,800.00 | 736,213 |
| 2026-09-04 | 88,600.00 | 90,000.00 | 87,800.00 | 89,900.00 | 89,900.00 | 271,916 |
| 2026-09-03 | 90,900.00 | 91,300.00 | 86,100.00 | 88,100.00 | 88,100.00 | 229,822 |
| 2026-09-02 | 90,200.00 | 93,000.00 | 89,000.00 | 89,200.00 | 89,200.00 | 301,988 |
| 2026-09-01 | 94,500.00 | 95,700.00 | 92,400.00 | 94,400.00 | 94,400.00 | 201,028 |
| 2026-08-31 | 90,800.00 | 95,000.00 | 89,100.00 | 95,000.00 | 95,000.00 | 215,054 |
| 2026-08-28 | 94,900.00 | 95,600.00 | 92,000.00 | 93,900.00 | 93,900.00 | 229,724 |
| 2026-08-27 | 93,900.00 | 95,400.00 | 92,400.00 | 95,400.00 | 95,400.00 | 237,206 |
| 2026-08-26 | 92,600.00 | 93,300.00 | 88,900.00 | 91,500.00 | 91,500.00 | 178,241 |
| 2026-08-25 | 85,200.00 | 92,700.00 | 84,100.00 | 92,700.00 | 92,700.00 | 239,481 |
| 2026-08-24 | 89,800.00 | 90,900.00 | 86,500.00 | 87,100.00 | 87,100.00 | 252,872 |
| 2026-08-21 | 93,900.00 | 94,800.00 | 88,500.00 | 89,700.00 | 89,700.00 | 613,862 |
| 2026-08-20 | 95,300.00 | 97,400.00 | 93,100.00 | 96,900.00 | 96,900.00 | 235,828 |
| 2026-08-19 | 92,100.00 | 98,400.00 | 90,200.00 | 93,600.00 | 93,600.00 | 418,894 |
| 2026-08-18 | 103,400.00 | 103,400.00 | 96,900.00 | 97,600.00 | 97,600.00 | 371,165 |
| 2026-08-14 | 101,500.00 | 103,000.00 | 97,900.00 | 102,800.00 | 102,800.00 | 322,120 |
| 2026-08-13 | 101,000.00 | 104,000.00 | 98,700.00 | 99,700.00 | 99,700.00 | 448,154 |
| 2026-08-12 | 94,200.00 | 96,800.00 | 90,900.00 | 95,100.00 | 95,100.00 | 292,264 |
| 2026-08-11 | 90,300.00 | 94,500.00 | 88,500.00 | 93,200.00 | 93,200.00 | 251,142 |
| 2026-08-10 | 85,900.00 | 92,800.00 | 85,300.00 | 91,900.00 | 91,900.00 | 404,166 |
| 2026-08-07 | 90,400.00 | 91,600.00 | 81,900.00 | 84,100.00 | 84,100.00 | 364,342 |
| 2026-08-06 | 88,800.00 | 91,900.00 | 84,000.00 | 88,600.00 | 88,600.00 | 619,866 |
| 2026-08-05 | 96,900.00 | 96,900.00 | 89,100.00 | 90,000.00 | 90,000.00 | 655,375 |
| 2026-08-04 | 82,300.00 | 85,400.00 | 78,800.00 | 85,000.00 | 85,000.00 | 470,438 |
| 2026-08-03 | 80,300.00 | 83,400.00 | 78,100.00 | 80,900.00 | 80,900.00 | 289,455 |
| 2026-07-31 | 80,000.00 | 83,700.00 | 77,500.00 | 83,100.00 | 83,100.00 | 849,510 |
| 2026-07-30 | 73,100.00 | 75,900.00 | 69,000.00 | 71,200.00 | 71,200.00 | 604,463 |
| 2026-07-29 | 84,900.00 | 86,900.00 | 68,900.00 | 74,900.00 | 74,900.00 | 755,663 |
| 2026-07-28 | 92,900.00 | 93,900.00 | 83,500.00 | 84,800.00 | 84,800.00 | 496,626 |
| 2026-07-27 | 100,100.00 | 102,300.00 | 96,100.00 | 98,700.00 | 98,700.00 | 232,838 |
| 2026-07-24 | 106,600.00 | 107,900.00 | 99,500.00 | 100,000.00 | 100,000.00 | 293,766 |
| 2026-07-23 | 107,200.00 | 111,000.00 | 105,200.00 | 110,100.00 | 110,100.00 | 147,444 |
| 2026-07-22 | 110,100.00 | 112,900.00 | 105,400.00 | 105,900.00 | 105,900.00 | 278,074 |
| 2026-07-21 | 102,000.00 | 105,400.00 | 100,600.00 | 104,700.00 | 104,700.00 | 226,797 |
Page 1 of 5 · 244 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.