DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 90,300
-4,700 (-4.95%)
Mar 6, 2026, 3:19 PM KST
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 85,000.00 | 96,000.00 | 83,400.00 | 95,000.00 | 95,000.00 | 22.90% | 535,914 |
| Mar 4, 2026 | 90,400.00 | 90,400.00 | 74,800.00 | 77,300.00 | 77,300.00 | -14.59% | 718,758 |
| Mar 3, 2026 | 93,600.00 | 98,100.00 | 89,400.00 | 90,500.00 | 90,500.00 | -5.43% | 713,694 |
| Feb 27, 2026 | 93,200.00 | 97,500.00 | 92,300.00 | 95,700.00 | 95,700.00 | 1.81% | 553,979 |
| Feb 26, 2026 | 90,900.00 | 94,900.00 | 90,700.00 | 94,000.00 | 94,000.00 | 3.41% | 562,934 |
| Feb 25, 2026 | 90,500.00 | 93,300.00 | 89,900.00 | 90,900.00 | 90,900.00 | -0.55% | 337,004 |
| Feb 24, 2026 | 92,300.00 | 92,500.00 | 89,600.00 | 91,400.00 | 91,400.00 | -1.72% | 379,920 |
| Feb 23, 2026 | 92,100.00 | 94,400.00 | 90,700.00 | 93,000.00 | 93,000.00 | - | 304,213 |
| Feb 20, 2026 | 92,500.00 | 95,000.00 | 91,400.00 | 93,000.00 | 93,000.00 | 1.75% | 406,478 |
| Feb 19, 2026 | 91,700.00 | 91,800.00 | 88,200.00 | 91,400.00 | 91,400.00 | -1.72% | 538,629 |
| Feb 13, 2026 | 93,800.00 | 94,300.00 | 92,300.00 | 93,000.00 | 93,000.00 | -1.90% | 256,817 |
| Feb 12, 2026 | 96,400.00 | 96,800.00 | 92,400.00 | 94,800.00 | 94,800.00 | 1.07% | 362,625 |
| Feb 11, 2026 | 96,900.00 | 98,100.00 | 93,000.00 | 93,800.00 | 93,800.00 | -3.10% | 266,743 |
| Feb 10, 2026 | 99,300.00 | 100,000.00 | 96,300.00 | 96,800.00 | 96,800.00 | -2.22% | 312,732 |
| Feb 9, 2026 | 105,200.00 | 105,800.00 | 95,600.00 | 99,000.00 | 99,000.00 | -3.88% | 763,088 |
| Feb 6, 2026 | 100,000.00 | 104,900.00 | 96,800.00 | 103,000.00 | 103,000.00 | -1.34% | 533,362 |
| Feb 5, 2026 | 107,700.00 | 112,400.00 | 103,200.00 | 104,400.00 | 104,400.00 | -5.78% | 631,217 |
| Feb 4, 2026 | 110,900.00 | 112,200.00 | 108,100.00 | 110,800.00 | 110,800.00 | -1.86% | 510,870 |
| Feb 3, 2026 | 107,300.00 | 113,500.00 | 105,500.00 | 112,900.00 | 112,900.00 | 9.61% | 549,229 |
| Feb 2, 2026 | 105,100.00 | 111,800.00 | 101,900.00 | 103,000.00 | 103,000.00 | -2.65% | 780,248 |
| Jan 30, 2026 | 101,000.00 | 109,100.00 | 100,500.00 | 105,800.00 | 105,800.00 | 4.65% | 755,041 |
| Jan 29, 2026 | 106,000.00 | 106,100.00 | 98,000.00 | 101,100.00 | 101,100.00 | -3.44% | 686,192 |
| Jan 28, 2026 | 102,100.00 | 106,300.00 | 99,500.00 | 104,700.00 | 104,700.00 | 9.52% | 802,207 |
| Jan 27, 2026 | 90,700.00 | 96,300.00 | 89,600.00 | 95,600.00 | 95,600.00 | 5.40% | 597,639 |
| Jan 26, 2026 | 91,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | -0.33% | 424,950 |
| Jan 23, 2026 | 93,100.00 | 93,600.00 | 88,300.00 | 91,000.00 | 91,000.00 | -2.26% | 559,690 |
| Jan 22, 2026 | 92,500.00 | 97,500.00 | 89,000.00 | 93,100.00 | 93,100.00 | 3.10% | 866,585 |
| 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 |