DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 46,150
+1,050 (2.33%)
Last updated: Sep 9, 2025, 2:34 PM KST
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 44,800.00 | 45,200.00 | 44,550.00 | 45,100.00 | 45,100.00 | 0.67% | 85,277 |
| 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 |
| Sep 2, 2025 | 44,400.00 | 44,900.00 | 43,650.00 | 43,950.00 | 43,950.00 | -0.79% | 106,598 |
| Sep 1, 2025 | 45,400.00 | 45,400.00 | 44,050.00 | 44,300.00 | 44,300.00 | -3.59% | 113,176 |
| Aug 29, 2025 | 45,600.00 | 46,350.00 | 45,600.00 | 45,950.00 | 45,950.00 | 0.88% | 75,769 |
| Aug 28, 2025 | 45,850.00 | 46,600.00 | 45,350.00 | 45,550.00 | 45,550.00 | -1.30% | 106,640 |
| Aug 27, 2025 | 46,550.00 | 46,550.00 | 45,800.00 | 46,150.00 | 46,150.00 | -1.07% | 72,578 |
| Aug 26, 2025 | 44,150.00 | 47,450.00 | 44,100.00 | 46,650.00 | 46,650.00 | 5.19% | 426,540 |
| Aug 25, 2025 | 43,450.00 | 44,650.00 | 43,450.00 | 44,350.00 | 44,350.00 | 2.78% | 123,470 |
| Aug 22, 2025 | 43,200.00 | 43,400.00 | 42,900.00 | 43,150.00 | 43,150.00 | 0.23% | 86,381 |
| Aug 21, 2025 | 42,600.00 | 43,300.00 | 42,600.00 | 43,050.00 | 43,050.00 | 0.12% | 72,026 |
| Aug 20, 2025 | 43,900.00 | 43,900.00 | 42,450.00 | 43,000.00 | 43,000.00 | -3.26% | 124,021 |
| Aug 19, 2025 | 45,700.00 | 45,900.00 | 44,250.00 | 44,450.00 | 44,450.00 | -3.16% | 150,091 |
| Aug 18, 2025 | 46,200.00 | 46,550.00 | 45,350.00 | 45,900.00 | 45,900.00 | -1.50% | 155,981 |
| Aug 14, 2025 | 47,150.00 | 47,200.00 | 46,350.00 | 46,600.00 | 46,600.00 | -1.48% | 117,061 |
| Aug 13, 2025 | 47,250.00 | 47,400.00 | 46,350.00 | 47,300.00 | 47,300.00 | 0.85% | 187,835 |
| Aug 12, 2025 | 46,100.00 | 47,550.00 | 45,900.00 | 46,900.00 | 46,900.00 | 1.52% | 254,936 |
| Aug 11, 2025 | 46,450.00 | 46,750.00 | 45,200.00 | 46,200.00 | 46,200.00 | 0.65% | 132,906 |
| Aug 8, 2025 | 45,600.00 | 46,200.00 | 45,350.00 | 45,900.00 | 45,900.00 | 0.99% | 113,641 |
| Aug 7, 2025 | 45,350.00 | 45,650.00 | 44,800.00 | 45,450.00 | 45,450.00 | 1.00% | 120,124 |
| Aug 6, 2025 | 45,600.00 | 45,750.00 | 44,550.00 | 45,000.00 | 45,000.00 | -2.07% | 120,666 |
| Aug 5, 2025 | 46,100.00 | 46,800.00 | 45,625.00 | 45,950.00 | 45,950.00 | 0.99% | 114,635 |
| Aug 4, 2025 | 44,150.00 | 45,550.00 | 43,550.00 | 45,500.00 | 45,500.00 | 4.12% | 131,251 |
| Aug 1, 2025 | 45,350.00 | 45,450.00 | 43,500.00 | 43,700.00 | 43,700.00 | -4.38% | 198,704 |
| Jul 31, 2025 | 46,200.00 | 46,700.00 | 45,400.00 | 45,700.00 | 45,700.00 | -0.87% | 159,513 |
| Jul 30, 2025 | 45,200.00 | 46,300.00 | 45,200.00 | 46,100.00 | 46,100.00 | 0.88% | 149,265 |
| Jul 29, 2025 | 46,450.00 | 46,450.00 | 45,050.00 | 45,700.00 | 45,700.00 | -0.98% | 98,061 |
| Jul 28, 2025 | 45,800.00 | 46,500.00 | 45,050.00 | 46,150.00 | 46,150.00 | 1.88% | 124,799 |
| Jul 25, 2025 | 45,700.00 | 45,800.00 | 45,150.00 | 45,300.00 | 45,300.00 | -0.88% | 105,647 |
| Jul 24, 2025 | 46,000.00 | 46,350.00 | 45,300.00 | 45,700.00 | 45,700.00 | -0.44% | 100,212 |
| Jul 23, 2025 | 45,800.00 | 46,000.00 | 44,700.00 | 45,900.00 | 45,900.00 | 0.66% | 148,353 |
| Jul 22, 2025 | 47,300.00 | 47,350.00 | 45,500.00 | 45,600.00 | 45,600.00 | -3.08% | 161,929 |
| Jul 21, 2025 | 47,000.00 | 47,300.00 | 46,500.00 | 47,050.00 | 47,050.00 | -0.53% | 103,069 |
| Jul 18, 2025 | 46,700.00 | 47,300.00 | 46,250.00 | 47,300.00 | 47,300.00 | 1.39% | 153,337 |
| Jul 17, 2025 | 47,250.00 | 47,300.00 | 45,200.00 | 46,650.00 | 46,650.00 | -0.32% | 200,418 |
| Jul 16, 2025 | 48,150.00 | 48,350.00 | 46,550.00 | 46,800.00 | 46,800.00 | -2.50% | 260,850 |
| Jul 15, 2025 | 47,050.00 | 48,450.00 | 46,650.00 | 48,000.00 | 48,000.00 | 2.56% | 289,769 |
| Jul 14, 2025 | 46,450.00 | 47,600.00 | 45,550.00 | 46,800.00 | 46,800.00 | 1.63% | 190,570 |
| Jul 11, 2025 | 46,500.00 | 47,100.00 | 46,000.00 | 46,050.00 | 46,050.00 | -0.32% | 219,042 |
| Jul 10, 2025 | 47,150.00 | 48,800.00 | 46,100.00 | 46,200.00 | 46,200.00 | 0.22% | 351,361 |
| Jul 9, 2025 | 46,750.00 | 46,750.00 | 45,900.00 | 46,100.00 | 46,100.00 | -0.65% | 106,818 |
| Jul 8, 2025 | 45,600.00 | 46,550.00 | 45,600.00 | 46,400.00 | 46,400.00 | 0.54% | 83,141 |
| Jul 7, 2025 | 45,850.00 | 46,600.00 | 45,300.00 | 46,150.00 | 46,150.00 | 0.33% | 119,692 |
| Jul 4, 2025 | 46,650.00 | 47,250.00 | 45,700.00 | 46,000.00 | 46,000.00 | -0.54% | 166,980 |
| Jul 3, 2025 | 46,000.00 | 46,700.00 | 45,350.00 | 46,250.00 | 46,250.00 | 1.31% | 278,831 |
| Jul 2, 2025 | 46,700.00 | 46,700.00 | 45,100.00 | 45,650.00 | 45,650.00 | -2.25% | 160,212 |
| Jul 1, 2025 | 46,950.00 | 48,300.00 | 46,350.00 | 46,700.00 | 46,700.00 | -0.21% | 283,577 |
| Jun 30, 2025 | 46,450.00 | 47,950.00 | 46,200.00 | 46,800.00 | 46,800.00 | 1.52% | 157,144 |