DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 102,800
+3,100 (3.11%)
At close: Aug 14, 2026
DB HiTek CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 101,500.00 | 103,000.00 | 97,900.00 | 102,800.00 | 102,800.00 | 3.11% | 322,120 |
| Aug 13, 2026 | 101,000.00 | 104,000.00 | 98,700.00 | 99,700.00 | 99,700.00 | 4.84% | 448,149 |
| Aug 12, 2026 | 94,200.00 | 96,800.00 | 90,900.00 | 95,100.00 | 95,100.00 | 2.04% | 292,264 |
| Aug 11, 2026 | 90,300.00 | 94,500.00 | 88,500.00 | 93,200.00 | 93,200.00 | 1.41% | 251,142 |
| Aug 10, 2026 | 85,900.00 | 92,800.00 | 85,300.00 | 91,900.00 | 91,900.00 | 9.27% | 404,166 |
| Aug 7, 2026 | 90,400.00 | 91,600.00 | 81,900.00 | 84,100.00 | 84,100.00 | -5.08% | 364,342 |
| Aug 6, 2026 | 88,800.00 | 91,900.00 | 84,000.00 | 88,600.00 | 88,600.00 | -1.56% | 619,866 |
| Aug 5, 2026 | 96,900.00 | 96,900.00 | 89,100.00 | 90,000.00 | 90,000.00 | 5.88% | 655,375 |
| Aug 4, 2026 | 82,300.00 | 85,400.00 | 78,800.00 | 85,000.00 | 85,000.00 | 5.07% | 470,435 |
| Aug 3, 2026 | 80,300.00 | 83,400.00 | 78,100.00 | 80,900.00 | 80,900.00 | -2.65% | 289,455 |
| Jul 31, 2026 | 80,000.00 | 83,700.00 | 77,500.00 | 83,100.00 | 83,100.00 | 16.71% | 849,510 |
| Jul 30, 2026 | 73,100.00 | 75,900.00 | 69,000.00 | 71,200.00 | 71,200.00 | -4.94% | 604,463 |
| Jul 29, 2026 | 84,900.00 | 86,900.00 | 68,900.00 | 74,900.00 | 74,900.00 | -11.67% | 755,663 |
| Jul 28, 2026 | 92,900.00 | 93,900.00 | 83,500.00 | 84,800.00 | 84,800.00 | -14.08% | 496,556 |
| Jul 27, 2026 | 100,100.00 | 102,300.00 | 96,100.00 | 98,700.00 | 98,700.00 | -1.30% | 232,838 |
| Jul 24, 2026 | 106,600.00 | 107,900.00 | 99,500.00 | 100,000.00 | 100,000.00 | -9.17% | 293,766 |
| Jul 23, 2026 | 107,200.00 | 111,000.00 | 105,200.00 | 110,100.00 | 110,100.00 | 3.97% | 147,444 |
| Jul 22, 2026 | 110,100.00 | 112,900.00 | 105,400.00 | 105,900.00 | 105,900.00 | 1.15% | 278,074 |
| Jul 21, 2026 | 102,000.00 | 105,400.00 | 100,600.00 | 104,700.00 | 104,700.00 | 2.65% | 226,797 |
| Jul 20, 2026 | 108,500.00 | 109,400.00 | 101,500.00 | 102,000.00 | 102,000.00 | -6.93% | 296,661 |
| Jul 16, 2026 | 118,900.00 | 118,900.00 | 108,900.00 | 109,600.00 | 109,600.00 | -9.27% | 343,123 |
| Jul 15, 2026 | 118,600.00 | 123,000.00 | 116,100.00 | 120,800.00 | 120,800.00 | 6.43% | 291,337 |
| Jul 14, 2026 | 111,700.00 | 116,100.00 | 105,900.00 | 113,500.00 | 113,500.00 | 2.53% | 529,151 |
| Jul 13, 2026 | 121,900.00 | 123,600.00 | 109,900.00 | 110,700.00 | 110,700.00 | -9.19% | 414,489 |
| Jul 10, 2026 | 119,800.00 | 124,100.00 | 115,700.00 | 121,900.00 | 121,900.00 | 4.46% | 487,409 |
| Jul 9, 2026 | 111,900.00 | 120,100.00 | 111,900.00 | 116,700.00 | 116,700.00 | 4.38% | 460,034 |
| Jul 8, 2026 | 108,700.00 | 117,900.00 | 107,200.00 | 111,800.00 | 111,800.00 | - | 668,607 |
| Jul 7, 2026 | 112,500.00 | 115,900.00 | 108,500.00 | 111,800.00 | 111,800.00 | -0.97% | 588,401 |
| Jul 6, 2026 | 121,000.00 | 121,300.00 | 109,500.00 | 112,900.00 | 112,900.00 | -6.46% | 473,291 |
| Jul 3, 2026 | 116,800.00 | 120,700.00 | 115,600.00 | 120,700.00 | 120,700.00 | 3.34% | 628,969 |
| Jul 2, 2026 | 128,000.00 | 128,000.00 | 115,600.00 | 116,800.00 | 116,800.00 | -12.31% | 1,387,107 |
| Jul 1, 2026 | 144,300.00 | 146,200.00 | 127,700.00 | 133,200.00 | 133,200.00 | -7.63% | 2,303,434 |
| Jun 30, 2026 | 143,900.00 | 150,800.00 | 138,400.00 | 144,200.00 | 144,200.00 | 0.42% | 911,207 |
| Jun 29, 2026 | 158,900.00 | 159,100.00 | 141,500.00 | 143,600.00 | 143,600.00 | -9.29% | 700,403 |
| Jun 26, 2026 | 156,000.00 | 165,000.00 | 151,800.00 | 158,300.00 | 158,300.00 | 0.19% | 723,259 |
| Jun 25, 2026 | 158,300.00 | 165,700.00 | 150,800.00 | 158,000.00 | 158,000.00 | 3.67% | 874,867 |
| Jun 24, 2026 | 152,800.00 | 159,600.00 | 144,700.00 | 152,400.00 | 152,400.00 | 0.86% | 762,792 |
| Jun 23, 2026 | 172,000.00 | 172,000.00 | 149,200.00 | 151,100.00 | 151,100.00 | -13.16% | 972,306 |
| Jun 22, 2026 | 152,800.00 | 174,300.00 | 152,100.00 | 174,000.00 | 174,000.00 | 11.47% | 1,099,286 |
| Jun 19, 2026 | 156,500.00 | 162,000.00 | 149,500.00 | 156,100.00 | 156,100.00 | 1.04% | 924,462 |
| Jun 18, 2026 | 157,800.00 | 158,000.00 | 148,600.00 | 154,500.00 | 154,500.00 | -2.52% | 534,740 |
| Jun 17, 2026 | 158,000.00 | 159,600.00 | 153,100.00 | 158,500.00 | 158,500.00 | 0.32% | 426,235 |
| Jun 16, 2026 | 164,800.00 | 167,600.00 | 157,600.00 | 158,000.00 | 158,000.00 | -1.99% | 517,479 |
| Jun 15, 2026 | 175,000.00 | 177,600.00 | 160,500.00 | 161,200.00 | 161,200.00 | -7.52% | 622,128 |
| Jun 12, 2026 | 162,100.00 | 181,550.00 | 154,200.00 | 174,300.00 | 174,300.00 | 12.31% | 2,582,445 |
| Jun 11, 2026 | 149,500.00 | 162,400.00 | 146,900.00 | 155,200.00 | 155,200.00 | 0.98% | 1,874,894 |
| Jun 10, 2026 | 164,000.00 | 168,000.00 | 149,300.00 | 153,700.00 | 153,700.00 | -9.75% | 674,187 |
| Jun 9, 2026 | 166,200.00 | 173,500.00 | 161,400.00 | 170,300.00 | 170,300.00 | 7.24% | 456,197 |
| Jun 8, 2026 | 151,900.00 | 174,700.00 | 151,500.00 | 158,800.00 | 158,800.00 | -8.63% | 564,386 |
| Jun 5, 2026 | 168,600.00 | 178,200.00 | 166,000.00 | 173,800.00 | 173,800.00 | -1.47% | 538,155 |