DB HiTek CO., LTD. (KRX:000990)
South Korea · Delayed Price · Currency is KRW 220,500
+39,400 (21.76%)
At close: May 26, 2026
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 191,400.00 | 195,000.00 | 191,400.00 | 194,300.00 | - | 7.29% | 14,671 |
| May 22, 2026 | 178,800.00 | 186,300.00 | 173,400.00 | 181,100.00 | 181,100.00 | 0.06% | 401,969 |
| May 21, 2026 | 168,000.00 | 181,000.00 | 164,000.00 | 181,000.00 | 181,000.00 | 11.73% | 500,243 |
| May 20, 2026 | 158,500.00 | 162,000.00 | 145,600.00 | 162,000.00 | 162,000.00 | 2.99% | 525,288 |
| May 19, 2026 | 169,800.00 | 174,600.00 | 157,300.00 | 157,300.00 | 157,300.00 | -7.96% | 385,107 |
| May 18, 2026 | 165,100.00 | 174,600.00 | 156,800.00 | 170,900.00 | 170,900.00 | 4.53% | 726,476 |
| May 15, 2026 | 181,000.00 | 184,000.00 | 162,100.00 | 163,500.00 | 163,500.00 | -10.56% | 841,608 |
| May 14, 2026 | 180,500.00 | 187,300.00 | 178,500.00 | 182,800.00 | 182,800.00 | -1.51% | 460,860 |
| May 13, 2026 | 160,500.00 | 185,600.00 | 160,000.00 | 185,600.00 | 185,600.00 | 11.94% | 958,991 |
| May 12, 2026 | 184,200.00 | 184,200.00 | 162,100.00 | 165,800.00 | 165,800.00 | -11.19% | 1,162,235 |
| May 11, 2026 | 167,100.00 | 199,600.00 | 167,100.00 | 186,700.00 | 186,700.00 | 11.06% | 1,307,405 |
| May 8, 2026 | 157,000.00 | 168,500.00 | 153,600.00 | 168,100.00 | 168,100.00 | 6.73% | 913,243 |
| May 7, 2026 | 162,000.00 | 162,000.00 | 147,600.00 | 157,500.00 | 157,500.00 | -2.78% | 783,546 |
| May 6, 2026 | 160,100.00 | 165,000.00 | 154,000.00 | 162,000.00 | 162,000.00 | 0.19% | 1,256,629 |
| May 4, 2026 | 168,100.00 | 168,900.00 | 156,100.00 | 161,700.00 | 161,700.00 | 2.02% | 566,598 |
| Apr 30, 2026 | 156,600.00 | 163,900.00 | 152,500.00 | 158,500.00 | 158,500.00 | 3.87% | 580,177 |
| Apr 29, 2026 | 149,300.00 | 160,300.00 | 148,600.00 | 152,600.00 | 152,600.00 | -1.36% | 620,447 |
| Apr 28, 2026 | 159,700.00 | 164,500.00 | 153,500.00 | 154,700.00 | 154,700.00 | -2.70% | 473,547 |
| Apr 27, 2026 | 155,500.00 | 159,000.00 | 150,800.00 | 159,000.00 | 159,000.00 | 4.61% | 669,705 |
| Apr 24, 2026 | 155,600.00 | 159,200.00 | 146,100.00 | 152,000.00 | 152,000.00 | 10.63% | 1,072,826 |
| Apr 23, 2026 | 132,000.00 | 138,600.00 | 126,600.00 | 137,400.00 | 137,400.00 | 7.43% | 1,056,574 |
| Apr 22, 2026 | 120,800.00 | 129,200.00 | 120,500.00 | 127,900.00 | 127,900.00 | 4.84% | 652,748 |
| Apr 21, 2026 | 123,700.00 | 124,700.00 | 117,700.00 | 122,000.00 | 122,000.00 | -3.71% | 720,299 |
| Apr 20, 2026 | 106,000.00 | 128,400.00 | 105,500.00 | 126,700.00 | 126,700.00 | 18.52% | 1,360,694 |
| Apr 17, 2026 | 103,000.00 | 107,000.00 | 102,100.00 | 106,900.00 | 106,900.00 | 3.29% | 401,280 |
| Apr 16, 2026 | 98,500.00 | 106,300.00 | 96,200.00 | 103,500.00 | 103,500.00 | 4.97% | 671,339 |
| Apr 15, 2026 | 96,500.00 | 101,200.00 | 93,100.00 | 98,600.00 | 98,600.00 | 1.96% | 653,911 |
| Apr 14, 2026 | 96,600.00 | 100,000.00 | 95,400.00 | 96,700.00 | 96,700.00 | 0.21% | 349,493 |
| Apr 13, 2026 | 92,300.00 | 97,800.00 | 91,000.00 | 96,500.00 | 96,500.00 | 1.79% | 273,350 |
| Apr 10, 2026 | 95,100.00 | 95,500.00 | 92,200.00 | 94,800.00 | 94,800.00 | 2.38% | 482,177 |
| Apr 9, 2026 | 92,700.00 | 95,000.00 | 91,200.00 | 92,600.00 | 92,600.00 | -1.91% | 292,732 |
| Apr 8, 2026 | 90,900.00 | 94,500.00 | 89,200.00 | 94,400.00 | 94,400.00 | 7.52% | 561,440 |
| Apr 7, 2026 | 92,600.00 | 94,100.00 | 85,400.00 | 87,800.00 | 87,800.00 | -4.15% | 473,544 |
| Apr 6, 2026 | 90,500.00 | 94,800.00 | 89,700.00 | 91,600.00 | 91,600.00 | 1.10% | 363,977 |
| Apr 3, 2026 | 85,400.00 | 91,200.00 | 85,000.00 | 90,600.00 | 90,600.00 | 8.76% | 428,374 |
| Apr 2, 2026 | 86,800.00 | 88,300.00 | 82,600.00 | 83,300.00 | 83,300.00 | -3.25% | 474,132 |
| Apr 1, 2026 | 82,700.00 | 86,500.00 | 80,100.00 | 86,100.00 | 86,100.00 | 9.68% | 425,932 |
| Mar 31, 2026 | 81,600.00 | 85,800.00 | 78,000.00 | 78,500.00 | 78,500.00 | -2.85% | 366,515 |
| Mar 30, 2026 | 82,900.00 | 83,700.00 | 79,600.00 | 80,800.00 | 80,800.00 | -3.58% | 344,651 |
| Mar 27, 2026 | 78,600.00 | 85,300.00 | 76,300.00 | 83,800.00 | 83,800.00 | 7.57% | 436,469 |
| Mar 26, 2026 | 82,600.00 | 83,200.00 | 77,300.00 | 77,900.00 | 77,900.00 | -5.46% | 419,986 |
| Mar 25, 2026 | 84,800.00 | 85,600.00 | 81,700.00 | 82,400.00 | 82,400.00 | -1.20% | 334,790 |
| Mar 24, 2026 | 85,600.00 | 86,700.00 | 81,200.00 | 83,400.00 | 83,400.00 | -0.12% | 256,382 |
| Mar 23, 2026 | 87,600.00 | 87,600.00 | 82,700.00 | 83,500.00 | 83,500.00 | -5.22% | 369,594 |
| Mar 20, 2026 | 88,700.00 | 89,900.00 | 86,700.00 | 88,100.00 | 88,100.00 | 0.23% | 330,959 |
| Mar 19, 2026 | 86,500.00 | 89,300.00 | 85,600.00 | 87,900.00 | 87,900.00 | - | 333,706 |
| Mar 18, 2026 | 87,400.00 | 88,100.00 | 85,800.00 | 87,900.00 | 87,900.00 | 2.57% | 381,609 |
| Mar 17, 2026 | 89,500.00 | 90,600.00 | 85,700.00 | 85,700.00 | 85,700.00 | -2.50% | 251,591 |
| Mar 16, 2026 | 88,500.00 | 91,000.00 | 83,400.00 | 87,900.00 | 87,900.00 | 1.62% | 351,389 |
| Mar 13, 2026 | 85,000.00 | 87,100.00 | 83,300.00 | 86,500.00 | 86,500.00 | 0.70% | 223,757 |