DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 68,400
-2,000 (-2.84%)
Last updated: Nov 18, 2025, 10:38 AM KST
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 68,600.00 | 70,600.00 | 68,000.00 | 68,400.00 | - | -2.84% | 232,250 |
| Nov 17, 2025 | 68,100.00 | 72,700.00 | 67,400.00 | 70,400.00 | 70,400.00 | 4.14% | 1,711,508 |
| Nov 14, 2025 | 65,400.00 | 69,200.00 | 64,400.00 | 67,600.00 | 67,600.00 | 0.15% | 1,170,043 |
| Nov 13, 2025 | 71,400.00 | 72,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | -5.59% | 1,245,219 |
| Nov 12, 2025 | 68,200.00 | 72,300.00 | 67,400.00 | 71,500.00 | 71,500.00 | 3.47% | 1,717,812 |
| Nov 11, 2025 | 62,100.00 | 70,800.00 | 60,500.00 | 69,100.00 | 69,100.00 | 11.81% | 5,307,531 |
| Nov 10, 2025 | 55,600.00 | 64,100.00 | 55,500.00 | 61,800.00 | 61,800.00 | 15.73% | 3,169,225 |
| Nov 7, 2025 | 54,200.00 | 55,100.00 | 52,400.00 | 53,400.00 | 53,400.00 | -3.96% | 355,659 |
| Nov 6, 2025 | 57,000.00 | 57,800.00 | 54,000.00 | 55,600.00 | 55,600.00 | -0.71% | 397,707 |
| Nov 5, 2025 | 58,000.00 | 58,700.00 | 54,000.00 | 56,000.00 | 56,000.00 | -5.08% | 532,513 |
| Nov 4, 2025 | 59,000.00 | 60,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.17% | 447,571 |
| Nov 3, 2025 | 58,900.00 | 59,700.00 | 57,400.00 | 58,900.00 | 58,900.00 | 0.17% | 383,387 |
| Oct 31, 2025 | 58,900.00 | 59,300.00 | 58,200.00 | 58,800.00 | 58,800.00 | -0.17% | 222,558 |
| Oct 30, 2025 | 59,300.00 | 59,700.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.67% | 285,114 |
| Oct 29, 2025 | 60,000.00 | 60,600.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 270,586 |
| Oct 28, 2025 | 60,800.00 | 61,300.00 | 59,100.00 | 59,400.00 | 59,400.00 | -2.30% | 390,997 |
| Oct 27, 2025 | 61,600.00 | 61,800.00 | 60,100.00 | 60,800.00 | 60,800.00 | 0.83% | 443,366 |
| Oct 24, 2025 | 58,700.00 | 62,500.00 | 58,300.00 | 60,300.00 | 60,300.00 | 4.33% | 996,671 |
| Oct 23, 2025 | 56,000.00 | 58,500.00 | 55,700.00 | 57,800.00 | 57,800.00 | 1.76% | 343,414 |
| Oct 22, 2025 | 56,800.00 | 56,900.00 | 55,200.00 | 56,800.00 | 56,800.00 | - | 437,067 |
| Oct 21, 2025 | 59,900.00 | 60,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | -4.70% | 851,639 |
| Oct 20, 2025 | 59,200.00 | 61,000.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.85% | 431,118 |
| Oct 17, 2025 | 58,900.00 | 61,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | 0.34% | 601,675 |
| Oct 16, 2025 | 58,800.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | 0.17% | 436,591 |
| Oct 15, 2025 | 56,000.00 | 58,900.00 | 55,800.00 | 58,800.00 | 58,800.00 | 6.33% | 536,515 |
| Oct 14, 2025 | 59,500.00 | 60,000.00 | 54,600.00 | 55,300.00 | 55,300.00 | -6.27% | 756,838 |
| Oct 13, 2025 | 56,500.00 | 59,200.00 | 56,200.00 | 59,000.00 | 59,000.00 | - | 543,968 |
| Oct 10, 2025 | 57,600.00 | 61,000.00 | 57,500.00 | 59,000.00 | 59,000.00 | 5.17% | 1,373,321 |
| Oct 2, 2025 | 59,100.00 | 59,100.00 | 54,500.00 | 56,100.00 | 56,100.00 | -3.28% | 917,138 |
| Oct 1, 2025 | 56,900.00 | 59,300.00 | 56,900.00 | 58,000.00 | 58,000.00 | 2.11% | 637,458 |
| Sep 30, 2025 | 57,500.00 | 58,000.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.35% | 277,710 |
| Sep 29, 2025 | 57,000.00 | 57,400.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.24% | 304,173 |
| Sep 26, 2025 | 56,600.00 | 57,700.00 | 55,700.00 | 56,300.00 | 56,300.00 | -1.40% | 426,474 |
| Sep 25, 2025 | 57,100.00 | 57,700.00 | 55,300.00 | 57,100.00 | 57,100.00 | -1.55% | 457,221 |
| Sep 24, 2025 | 56,200.00 | 58,000.00 | 56,000.00 | 58,000.00 | 58,000.00 | 1.93% | 411,635 |
| Sep 23, 2025 | 59,800.00 | 59,800.00 | 55,200.00 | 56,900.00 | 56,900.00 | -2.40% | 769,300 |
| Sep 22, 2025 | 57,800.00 | 59,200.00 | 57,000.00 | 58,300.00 | 58,300.00 | -0.17% | 752,661 |
| Sep 19, 2025 | 58,100.00 | 60,000.00 | 56,900.00 | 58,400.00 | 58,400.00 | 2.10% | 429,332 |
| Sep 18, 2025 | 57,600.00 | 57,900.00 | 56,100.00 | 57,200.00 | 57,200.00 | 0.70% | 382,122 |
| Sep 17, 2025 | 55,900.00 | 57,700.00 | 55,100.00 | 56,800.00 | 56,800.00 | -0.35% | 473,352 |
| Sep 16, 2025 | 53,500.00 | 58,300.00 | 52,250.00 | 57,000.00 | 57,000.00 | 9.20% | 1,233,553 |
| Sep 15, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 52,200.00 | 52,200.00 | 1.36% | 278,996 |
| Sep 12, 2025 | 51,600.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | 0.39% | 359,272 |
| Sep 11, 2025 | 52,500.00 | 53,000.00 | 49,800.00 | 51,300.00 | 51,300.00 | 1.79% | 717,835 |
| Sep 10, 2025 | 46,400.00 | 50,900.00 | 46,200.00 | 50,400.00 | 50,400.00 | 8.62% | 954,753 |
| Sep 9, 2025 | 45,400.00 | 46,600.00 | 45,250.00 | 46,400.00 | 46,400.00 | 2.88% | 173,816 |
| Sep 8, 2025 | 44,800.00 | 45,200.00 | 44,550.00 | 45,100.00 | 45,100.00 | 0.67% | 81,338 |
| Sep 5, 2025 | 45,100.00 | 45,500.00 | 44,800.00 | 44,800.00 | 44,800.00 | 0.22% | 83,282 |
| Sep 4, 2025 | 44,500.00 | 45,400.00 | 44,500.00 | 44,700.00 | 44,700.00 | 0.45% | 92,706 |
| Sep 3, 2025 | 44,050.00 | 45,200.00 | 44,050.00 | 44,500.00 | 44,500.00 | 1.25% | 87,326 |