DB HiTek CO., LTD. (KRX:000990)
South Korea
· Delayed Price · Currency is KRW 64,800
+400 (0.62%)
At close: Dec 5, 2025
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64,400.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,800.00 | 0.62% | 203,102 |
| Dec 4, 2025 | 65,400.00 | 65,400.00 | 63,200.00 | 64,400.00 | 64,400.00 | -1.83% | 361,074 |
| Dec 3, 2025 | 66,000.00 | 66,900.00 | 64,500.00 | 65,600.00 | 65,600.00 | 0.92% | 292,881 |
| Dec 2, 2025 | 64,500.00 | 66,200.00 | 63,700.00 | 65,000.00 | 65,000.00 | 0.78% | 258,974 |
| Dec 1, 2025 | 65,300.00 | 67,900.00 | 64,300.00 | 64,500.00 | 64,500.00 | 1.42% | 459,682 |
| Nov 28, 2025 | 64,000.00 | 65,200.00 | 61,900.00 | 63,600.00 | 63,600.00 | - | 337,430 |
| Nov 27, 2025 | 62,600.00 | 64,300.00 | 62,200.00 | 63,600.00 | 63,600.00 | 2.75% | 387,673 |
| Nov 26, 2025 | 62,500.00 | 62,600.00 | 60,900.00 | 61,900.00 | 61,900.00 | - | 284,294 |
| Nov 25, 2025 | 62,900.00 | 62,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 1.81% | 263,071 |
| Nov 24, 2025 | 62,000.00 | 63,200.00 | 60,600.00 | 60,800.00 | 60,800.00 | -1.78% | 354,310 |
| Nov 21, 2025 | 63,000.00 | 64,700.00 | 61,100.00 | 61,900.00 | 61,900.00 | -6.78% | 530,666 |
| Nov 20, 2025 | 67,800.00 | 68,200.00 | 65,300.00 | 66,400.00 | 66,400.00 | 1.07% | 459,612 |
| Nov 19, 2025 | 67,200.00 | 67,800.00 | 64,600.00 | 65,700.00 | 65,700.00 | -2.67% | 484,753 |
| Nov 18, 2025 | 68,600.00 | 70,600.00 | 67,100.00 | 67,500.00 | 67,500.00 | -4.12% | 660,785 |
| Nov 17, 2025 | 68,100.00 | 72,700.00 | 67,400.00 | 70,400.00 | 70,400.00 | 4.14% | 1,711,508 |
| Nov 14, 2025 | 65,400.00 | 69,200.00 | 64,400.00 | 67,600.00 | 67,600.00 | 0.15% | 1,170,043 |
| Nov 13, 2025 | 71,400.00 | 72,200.00 | 67,000.00 | 67,500.00 | 67,500.00 | -5.59% | 1,245,219 |
| Nov 12, 2025 | 68,200.00 | 72,300.00 | 67,400.00 | 71,500.00 | 71,500.00 | 3.47% | 1,717,812 |
| Nov 11, 2025 | 62,100.00 | 70,800.00 | 60,500.00 | 69,100.00 | 69,100.00 | 11.81% | 5,307,531 |
| Nov 10, 2025 | 55,600.00 | 64,100.00 | 55,500.00 | 61,800.00 | 61,800.00 | 15.73% | 3,169,225 |
| Nov 7, 2025 | 54,200.00 | 55,100.00 | 52,400.00 | 53,400.00 | 53,400.00 | -3.96% | 355,659 |
| Nov 6, 2025 | 57,000.00 | 57,800.00 | 54,000.00 | 55,600.00 | 55,600.00 | -0.71% | 397,707 |
| Nov 5, 2025 | 58,000.00 | 58,700.00 | 54,000.00 | 56,000.00 | 56,000.00 | -5.08% | 532,513 |
| Nov 4, 2025 | 59,000.00 | 60,700.00 | 58,500.00 | 59,000.00 | 59,000.00 | 0.17% | 447,571 |
| Nov 3, 2025 | 58,900.00 | 59,700.00 | 57,400.00 | 58,900.00 | 58,900.00 | 0.17% | 383,387 |
| Oct 31, 2025 | 58,900.00 | 59,300.00 | 58,200.00 | 58,800.00 | 58,800.00 | -0.17% | 222,558 |
| Oct 30, 2025 | 59,300.00 | 59,700.00 | 58,400.00 | 58,900.00 | 58,900.00 | -0.67% | 285,114 |
| Oct 29, 2025 | 60,000.00 | 60,600.00 | 58,700.00 | 59,300.00 | 59,300.00 | -0.17% | 270,586 |
| Oct 28, 2025 | 60,800.00 | 61,300.00 | 59,100.00 | 59,400.00 | 59,400.00 | -2.30% | 390,997 |
| Oct 27, 2025 | 61,600.00 | 61,800.00 | 60,100.00 | 60,800.00 | 60,800.00 | 0.83% | 443,366 |
| Oct 24, 2025 | 58,700.00 | 62,500.00 | 58,300.00 | 60,300.00 | 60,300.00 | 4.33% | 996,671 |
| Oct 23, 2025 | 56,000.00 | 58,500.00 | 55,700.00 | 57,800.00 | 57,800.00 | 1.76% | 343,414 |
| Oct 22, 2025 | 56,800.00 | 56,900.00 | 55,200.00 | 56,800.00 | 56,800.00 | - | 437,067 |
| Oct 21, 2025 | 59,900.00 | 60,300.00 | 56,100.00 | 56,800.00 | 56,800.00 | -4.70% | 851,639 |
| Oct 20, 2025 | 59,200.00 | 61,000.00 | 58,300.00 | 59,600.00 | 59,600.00 | 0.85% | 431,118 |
| Oct 17, 2025 | 58,900.00 | 61,300.00 | 58,500.00 | 59,100.00 | 59,100.00 | 0.34% | 601,675 |
| Oct 16, 2025 | 58,800.00 | 59,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | 0.17% | 436,591 |
| Oct 15, 2025 | 56,000.00 | 58,900.00 | 55,800.00 | 58,800.00 | 58,800.00 | 6.33% | 536,515 |
| Oct 14, 2025 | 59,500.00 | 60,000.00 | 54,600.00 | 55,300.00 | 55,300.00 | -6.27% | 756,838 |
| Oct 13, 2025 | 56,500.00 | 59,200.00 | 56,200.00 | 59,000.00 | 59,000.00 | - | 543,968 |
| Oct 10, 2025 | 57,600.00 | 61,000.00 | 57,500.00 | 59,000.00 | 59,000.00 | 5.17% | 1,373,321 |
| Oct 2, 2025 | 59,100.00 | 59,100.00 | 54,500.00 | 56,100.00 | 56,100.00 | -3.28% | 917,138 |
| Oct 1, 2025 | 56,900.00 | 59,300.00 | 56,900.00 | 58,000.00 | 58,000.00 | 2.11% | 637,458 |
| Sep 30, 2025 | 57,500.00 | 58,000.00 | 56,500.00 | 56,800.00 | 56,800.00 | -0.35% | 277,710 |
| Sep 29, 2025 | 57,000.00 | 57,400.00 | 56,000.00 | 57,000.00 | 57,000.00 | 1.24% | 304,173 |
| Sep 26, 2025 | 56,600.00 | 57,700.00 | 55,700.00 | 56,300.00 | 56,300.00 | -1.40% | 426,474 |
| Sep 25, 2025 | 57,100.00 | 57,700.00 | 55,300.00 | 57,100.00 | 57,100.00 | -1.55% | 457,221 |
| Sep 24, 2025 | 56,200.00 | 58,000.00 | 56,000.00 | 58,000.00 | 58,000.00 | 1.93% | 411,635 |
| Sep 23, 2025 | 59,800.00 | 59,800.00 | 55,200.00 | 56,900.00 | 56,900.00 | -2.40% | 769,300 |
| Sep 22, 2025 | 57,800.00 | 59,200.00 | 57,000.00 | 58,300.00 | 58,300.00 | -0.17% | 752,661 |
| Sep 19, 2025 | 58,100.00 | 60,000.00 | 56,900.00 | 58,400.00 | 58,400.00 | 2.10% | 429,332 |
| Sep 18, 2025 | 57,600.00 | 57,900.00 | 56,100.00 | 57,200.00 | 57,200.00 | 0.70% | 382,122 |
| Sep 17, 2025 | 55,900.00 | 57,700.00 | 55,100.00 | 56,800.00 | 56,800.00 | -0.35% | 473,352 |
| Sep 16, 2025 | 53,500.00 | 58,300.00 | 52,250.00 | 57,000.00 | 57,000.00 | 9.20% | 1,233,553 |
| Sep 15, 2025 | 52,600.00 | 52,600.00 | 50,800.00 | 52,200.00 | 52,200.00 | 1.36% | 278,996 |
| Sep 12, 2025 | 51,600.00 | 52,000.00 | 50,800.00 | 51,500.00 | 51,500.00 | 0.39% | 359,272 |
| Sep 11, 2025 | 52,500.00 | 53,000.00 | 49,800.00 | 51,300.00 | 51,300.00 | 1.79% | 717,835 |
| Sep 10, 2025 | 46,400.00 | 50,900.00 | 46,200.00 | 50,400.00 | 50,400.00 | 8.62% | 954,753 |
| Sep 9, 2025 | 45,400.00 | 46,600.00 | 45,250.00 | 46,400.00 | 46,400.00 | 2.88% | 173,816 |
| Sep 8, 2025 | 44,800.00 | 45,200.00 | 44,550.00 | 45,100.00 | 45,100.00 | 0.67% | 81,338 |
| 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 |