DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 93,100
+2,800 (3.10%)
At close: Jan 22, 2026
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 92,500.00 | 97,500.00 | 89,000.00 | 93,100.00 | - | 3.10% | 884,179 |
| Jan 21, 2026 | 81,800.00 | 90,900.00 | 81,700.00 | 90,300.00 | 90,300.00 | 6.61% | 815,138 |
| Jan 20, 2026 | 85,000.00 | 86,500.00 | 84,100.00 | 84,700.00 | 84,700.00 | -1.17% | 268,118 |
| Jan 19, 2026 | 83,600.00 | 88,500.00 | 83,000.00 | 85,700.00 | 85,700.00 | 0.59% | 351,273 |
| Jan 16, 2026 | 85,500.00 | 87,000.00 | 82,000.00 | 85,200.00 | 85,200.00 | 4.03% | 728,521 |
| Jan 15, 2026 | 80,300.00 | 82,300.00 | 79,300.00 | 81,900.00 | 81,900.00 | - | 289,199 |
| Jan 14, 2026 | 77,000.00 | 84,600.00 | 77,000.00 | 81,900.00 | 81,900.00 | 7.20% | 913,893 |
| Jan 13, 2026 | 74,100.00 | 77,300.00 | 74,000.00 | 76,400.00 | 76,400.00 | 3.24% | 429,441 |
| Jan 12, 2026 | 73,300.00 | 74,700.00 | 72,700.00 | 74,000.00 | 74,000.00 | 2.92% | 285,396 |
| Jan 9, 2026 | 72,400.00 | 73,500.00 | 71,100.00 | 71,900.00 | 71,900.00 | 0.28% | 293,157 |
| Jan 8, 2026 | 73,300.00 | 74,200.00 | 70,900.00 | 71,700.00 | 71,700.00 | -3.37% | 361,189 |
| Jan 7, 2026 | 75,700.00 | 75,800.00 | 72,100.00 | 74,200.00 | 74,200.00 | -1.33% | 433,879 |
| Jan 6, 2026 | 74,100.00 | 75,300.00 | 71,600.00 | 75,200.00 | 75,200.00 | - | 431,356 |
| Jan 5, 2026 | 74,700.00 | 76,300.00 | 73,400.00 | 75,200.00 | 75,200.00 | 2.04% | 574,545 |
| Jan 2, 2026 | 67,900.00 | 73,900.00 | 67,100.00 | 73,700.00 | 73,700.00 | 9.02% | 669,826 |
| Dec 30, 2025 | 66,800.00 | 68,100.00 | 66,100.00 | 67,600.00 | 67,600.00 | 0.75% | 305,871 |
| Dec 29, 2025 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.30% | 353,732 |
| Dec 26, 2025 | 68,800.00 | 69,300.00 | 66,500.00 | 67,300.00 | 67,300.00 | -1.75% | 313,661 |
| Dec 24, 2025 | 69,700.00 | 70,200.00 | 68,100.00 | 68,500.00 | 68,500.00 | -1.30% | 186,618 |
| Dec 23, 2025 | 68,300.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | 1.61% | 432,258 |
| Dec 22, 2025 | 66,500.00 | 68,600.00 | 66,200.00 | 68,300.00 | 68,300.00 | 4.59% | 403,143 |
| Dec 19, 2025 | 64,700.00 | 65,900.00 | 64,100.00 | 65,300.00 | 65,300.00 | 2.03% | 330,091 |
| Dec 18, 2025 | 63,800.00 | 65,100.00 | 63,300.00 | 64,000.00 | 64,000.00 | -2.29% | 300,048 |
| Dec 17, 2025 | 65,400.00 | 66,000.00 | 64,100.00 | 65,500.00 | 65,500.00 | 0.31% | 238,534 |
| Dec 16, 2025 | 65,000.00 | 69,900.00 | 64,800.00 | 65,300.00 | 65,300.00 | -0.15% | 834,516 |
| Dec 15, 2025 | 66,200.00 | 66,500.00 | 64,500.00 | 65,400.00 | 65,400.00 | -3.25% | 273,285 |
| Dec 12, 2025 | 66,500.00 | 67,600.00 | 65,700.00 | 67,600.00 | 67,600.00 | 1.65% | 387,572 |
| Dec 11, 2025 | 66,800.00 | 67,200.00 | 65,900.00 | 66,500.00 | 66,500.00 | 0.45% | 395,807 |
| Dec 10, 2025 | 64,900.00 | 67,200.00 | 64,900.00 | 66,200.00 | 66,200.00 | 2.00% | 466,604 |
| Dec 9, 2025 | 66,400.00 | 67,750.00 | 64,800.00 | 64,900.00 | 64,900.00 | -1.82% | 333,191 |
| Dec 8, 2025 | 65,200.00 | 66,500.00 | 63,900.00 | 66,100.00 | 66,100.00 | 2.01% | 304,843 |
| Dec 5, 2025 | 64,400.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,800.00 | 0.62% | 203,102 |
| Dec 4, 2025 | 65,400.00 | 65,400.00 | 63,200.00 | 64,400.00 | 64,400.00 | -1.83% | 361,074 |
| Dec 3, 2025 | 66,000.00 | 66,900.00 | 64,500.00 | 65,600.00 | 65,600.00 | 0.92% | 292,881 |
| Dec 2, 2025 | 64,500.00 | 66,200.00 | 63,700.00 | 65,000.00 | 65,000.00 | 0.78% | 258,974 |
| Dec 1, 2025 | 65,300.00 | 67,900.00 | 64,300.00 | 64,500.00 | 64,500.00 | 1.42% | 459,682 |
| Nov 28, 2025 | 64,000.00 | 65,200.00 | 61,900.00 | 63,600.00 | 63,600.00 | - | 337,430 |
| Nov 27, 2025 | 62,600.00 | 64,300.00 | 62,200.00 | 63,600.00 | 63,600.00 | 2.75% | 387,673 |
| Nov 26, 2025 | 62,500.00 | 62,600.00 | 60,900.00 | 61,900.00 | 61,900.00 | - | 284,294 |
| Nov 25, 2025 | 62,900.00 | 62,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 1.81% | 263,071 |
| Nov 24, 2025 | 62,000.00 | 63,200.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.78% | 354,310 |
| Nov 21, 2025 | 63,000.00 | 64,700.00 | 61,100.00 | 61,900.00 | 61,900.00 | -6.78% | 530,666 |
| Nov 20, 2025 | 67,800.00 | 68,200.00 | 65,300.00 | 66,400.00 | 66,400.00 | 1.07% | 459,612 |
| Nov 19, 2025 | 67,200.00 | 67,800.00 | 64,600.00 | 65,700.00 | 65,700.00 | -2.67% | 484,753 |
| Nov 18, 2025 | 68,600.00 | 70,600.00 | 67,100.00 | 67,500.00 | 67,500.00 | -4.12% | 660,785 |
| 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 |