DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 96,600
+200 (0.21%)
Nov 4, 2026, 3:30 PM KST
DB HiTek CO., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 101,200.00 | 105,200.00 | 93,300.00 | 96,600.00 | 96,600.00 | 0.21% | 563,335 |
| Nov 3, 2026 | 95,400.00 | 99,900.00 | 93,800.00 | 96,400.00 | 96,400.00 | 2.01% | 708,126 |
| Nov 2, 2026 | 89,700.00 | 95,000.00 | 89,600.00 | 94,500.00 | 94,500.00 | 2.72% | 367,605 |
| Oct 30, 2026 | 95,200.00 | 95,800.00 | 90,100.00 | 92,000.00 | 92,000.00 | -7.07% | 316,625 |
| Oct 29, 2026 | 98,000.00 | 99,800.00 | 95,600.00 | 99,000.00 | 99,000.00 | -1.20% | 350,424 |
| Oct 28, 2026 | 96,800.00 | 100,400.00 | 96,400.00 | 100,200.00 | 100,200.00 | 5.70% | 386,558 |
| Oct 27, 2026 | 95,900.00 | 97,900.00 | 92,900.00 | 94,800.00 | 94,800.00 | 1.83% | 496,405 |
| Oct 26, 2026 | 95,300.00 | 97,000.00 | 92,700.00 | 93,100.00 | 93,100.00 | -4.81% | 200,549 |
| Oct 23, 2026 | 96,700.00 | 98,300.00 | 92,300.00 | 97,800.00 | 97,800.00 | -1.11% | 319,639 |
| Oct 22, 2026 | 103,000.00 | 103,800.00 | 98,000.00 | 98,900.00 | 98,900.00 | -4.72% | 313,364 |
| Oct 21, 2026 | 103,000.00 | 106,400.00 | 101,100.00 | 103,800.00 | 103,800.00 | 3.18% | 279,838 |
| Oct 20, 2026 | 106,000.00 | 106,000.00 | 99,600.00 | 100,600.00 | 100,600.00 | -5.72% | 292,231 |
| Oct 19, 2026 | 102,900.00 | 106,900.00 | 101,200.00 | 106,700.00 | 106,700.00 | -1.20% | 454,234 |
| Oct 16, 2026 | 105,500.00 | 109,900.00 | 102,700.00 | 108,000.00 | 108,000.00 | 5.16% | 424,330 |
| Oct 15, 2026 | 110,000.00 | 111,300.00 | 100,000.00 | 102,700.00 | 102,700.00 | -12.67% | 646,358 |
| Oct 14, 2026 | 126,500.00 | 127,500.00 | 115,000.00 | 117,600.00 | 117,600.00 | -7.04% | 614,100 |
| Oct 13, 2026 | 124,000.00 | 129,000.00 | 121,900.00 | 126,500.00 | 126,500.00 | -3.95% | 495,742 |
| Oct 12, 2026 | 133,800.00 | 137,500.00 | 129,800.00 | 131,700.00 | 131,700.00 | -5.12% | 436,682 |
| Oct 8, 2026 | 135,000.00 | 141,700.00 | 134,500.00 | 138,800.00 | 138,800.00 | 3.27% | 789,585 |
| Oct 7, 2026 | 138,500.00 | 141,500.00 | 133,900.00 | 134,400.00 | 134,400.00 | -3.79% | 555,063 |
| Oct 6, 2026 | 143,000.00 | 143,100.00 | 136,800.00 | 139,700.00 | 139,700.00 | -0.78% | 534,998 |
| Oct 2, 2026 | 142,000.00 | 144,500.00 | 139,100.00 | 140,800.00 | 140,800.00 | -1.19% | 317,918 |
| Oct 1, 2026 | 137,800.00 | 142,500.00 | 137,500.00 | 142,500.00 | 142,500.00 | 4.32% | 500,998 |
| Sep 30, 2026 | 138,900.00 | 141,100.00 | 134,200.00 | 136,600.00 | 136,600.00 | -2.29% | 529,292 |
| Sep 29, 2026 | 125,900.00 | 140,000.00 | 125,800.00 | 139,800.00 | 139,800.00 | 9.99% | 1,053,657 |
| Sep 28, 2026 | 130,500.00 | 131,700.00 | 126,900.00 | 127,100.00 | 127,100.00 | -3.71% | 331,961 |
| Sep 23, 2026 | 131,000.00 | 132,500.00 | 128,400.00 | 132,000.00 | 132,000.00 | 0.99% | 413,298 |
| Sep 22, 2026 | 134,500.00 | 134,500.00 | 129,700.00 | 130,700.00 | 130,700.00 | -0.91% | 559,829 |
| Sep 21, 2026 | 125,200.00 | 132,500.00 | 122,500.00 | 131,900.00 | 131,900.00 | 4.60% | 705,129 |
| Sep 18, 2026 | 128,300.00 | 128,400.00 | 122,400.00 | 126,100.00 | 126,100.00 | 1.29% | 627,364 |
| Sep 17, 2026 | 130,900.00 | 131,400.00 | 122,500.00 | 124,500.00 | 124,500.00 | -0.40% | 723,420 |
| Sep 16, 2026 | 120,300.00 | 125,000.00 | 115,500.00 | 125,000.00 | 125,000.00 | 7.11% | 945,693 |
| Sep 15, 2026 | 115,700.00 | 120,000.00 | 112,300.00 | 116,700.00 | 116,700.00 | 4.85% | 878,288 |
| Sep 14, 2026 | 107,300.00 | 114,200.00 | 106,500.00 | 111,300.00 | 111,300.00 | 5.20% | 1,033,938 |
| Sep 11, 2026 | 111,800.00 | 112,100.00 | 105,700.00 | 105,800.00 | 105,800.00 | -8.16% | 747,951 |
| Sep 10, 2026 | 112,600.00 | 120,000.00 | 109,700.00 | 115,200.00 | 115,200.00 | 3.32% | 2,344,604 |
| Sep 9, 2026 | 109,600.00 | 116,600.00 | 108,600.00 | 111,500.00 | 111,500.00 | 7.83% | 845,359 |
| Sep 8, 2026 | 108,700.00 | 109,800.00 | 102,100.00 | 103,400.00 | 103,400.00 | 2.58% | 896,908 |
| Sep 7, 2026 | 95,000.00 | 103,500.00 | 94,000.00 | 100,800.00 | 100,800.00 | 12.12% | 736,213 |
| Sep 4, 2026 | 88,600.00 | 90,000.00 | 87,800.00 | 89,900.00 | 89,900.00 | 2.04% | 271,916 |
| Sep 3, 2026 | 90,900.00 | 91,300.00 | 86,100.00 | 88,100.00 | 88,100.00 | -1.23% | 229,822 |
| Sep 2, 2026 | 90,200.00 | 93,000.00 | 89,000.00 | 89,200.00 | 89,200.00 | -5.51% | 301,988 |
| Sep 1, 2026 | 94,500.00 | 95,700.00 | 92,400.00 | 94,400.00 | 94,400.00 | -0.63% | 201,028 |
| Aug 31, 2026 | 90,800.00 | 95,000.00 | 89,100.00 | 95,000.00 | 95,000.00 | 1.17% | 215,054 |
| Aug 28, 2026 | 94,900.00 | 95,600.00 | 92,000.00 | 93,900.00 | 93,900.00 | -1.57% | 229,724 |
| Aug 27, 2026 | 93,900.00 | 95,400.00 | 92,400.00 | 95,400.00 | 95,400.00 | 4.26% | 237,206 |
| Aug 26, 2026 | 92,600.00 | 93,300.00 | 88,900.00 | 91,500.00 | 91,500.00 | -1.29% | 178,241 |
| Aug 25, 2026 | 85,200.00 | 92,700.00 | 84,100.00 | 92,700.00 | 92,700.00 | 6.43% | 239,481 |
| Aug 24, 2026 | 89,800.00 | 90,900.00 | 86,500.00 | 87,100.00 | 87,100.00 | -2.90% | 252,872 |
| Aug 21, 2026 | 93,900.00 | 94,800.00 | 88,500.00 | 89,700.00 | 89,700.00 | -7.43% | 613,862 |