DB HiTek CO., LTD. (KRX:000990)
South Korea
· Delayed Price · Currency is KRW 95,700
+1,700 (1.81%)
At close: Feb 27, 2026
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 93,200.00 | 97,500.00 | 92,300.00 | 95,700.00 | 95,700.00 | 1.81% | 553,979 |
| Feb 26, 2026 | 90,900.00 | 94,900.00 | 90,700.00 | 94,000.00 | 94,000.00 | 3.41% | 562,934 |
| Feb 25, 2026 | 90,500.00 | 93,300.00 | 89,900.00 | 90,900.00 | 90,900.00 | -0.55% | 337,004 |
| Feb 24, 2026 | 92,300.00 | 92,500.00 | 89,600.00 | 91,400.00 | 91,400.00 | -1.72% | 379,920 |
| Feb 23, 2026 | 92,100.00 | 94,400.00 | 90,700.00 | 93,000.00 | 93,000.00 | - | 304,213 |
| Feb 20, 2026 | 92,500.00 | 95,000.00 | 91,400.00 | 93,000.00 | 93,000.00 | 1.75% | 406,478 |
| Feb 19, 2026 | 91,700.00 | 91,800.00 | 88,200.00 | 91,400.00 | 91,400.00 | -1.72% | 538,629 |
| Feb 13, 2026 | 93,800.00 | 94,300.00 | 92,300.00 | 93,000.00 | 93,000.00 | -1.90% | 256,817 |
| Feb 12, 2026 | 96,400.00 | 96,800.00 | 92,400.00 | 94,800.00 | 94,800.00 | 1.07% | 362,625 |
| Feb 11, 2026 | 96,900.00 | 98,100.00 | 93,000.00 | 93,800.00 | 93,800.00 | -3.10% | 266,743 |
| Feb 10, 2026 | 99,300.00 | 100,000.00 | 96,300.00 | 96,800.00 | 96,800.00 | -2.22% | 312,732 |
| Feb 9, 2026 | 105,200.00 | 105,800.00 | 95,600.00 | 99,000.00 | 99,000.00 | -3.88% | 763,088 |
| Feb 6, 2026 | 100,000.00 | 104,900.00 | 96,800.00 | 103,000.00 | 103,000.00 | -1.34% | 533,362 |
| Feb 5, 2026 | 107,700.00 | 112,400.00 | 103,200.00 | 104,400.00 | 104,400.00 | -5.78% | 631,217 |
| Feb 4, 2026 | 110,900.00 | 112,200.00 | 108,100.00 | 110,800.00 | 110,800.00 | -1.86% | 510,870 |
| Feb 3, 2026 | 107,300.00 | 113,500.00 | 105,500.00 | 112,900.00 | 112,900.00 | 9.61% | 549,229 |
| Feb 2, 2026 | 105,100.00 | 111,800.00 | 101,900.00 | 103,000.00 | 103,000.00 | -2.65% | 780,248 |
| Jan 30, 2026 | 101,000.00 | 109,100.00 | 100,500.00 | 105,800.00 | 105,800.00 | 4.65% | 755,041 |
| Jan 29, 2026 | 106,000.00 | 106,100.00 | 98,000.00 | 101,100.00 | 101,100.00 | -3.44% | 686,192 |
| Jan 28, 2026 | 102,100.00 | 106,300.00 | 99,500.00 | 104,700.00 | 104,700.00 | 9.52% | 802,207 |
| Jan 27, 2026 | 90,700.00 | 96,300.00 | 89,600.00 | 95,600.00 | 95,600.00 | 5.40% | 597,639 |
| Jan 26, 2026 | 91,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 90,700.00 | -0.33% | 424,950 |
| Jan 23, 2026 | 93,100.00 | 93,600.00 | 88,300.00 | 91,000.00 | 91,000.00 | -2.26% | 559,690 |
| Jan 22, 2026 | 92,500.00 | 97,500.00 | 89,000.00 | 93,100.00 | 93,100.00 | 3.10% | 866,585 |
| Jan 21, 2026 | 81,800.00 | 90,900.00 | 81,700.00 | 90,300.00 | 90,300.00 | 6.61% | 815,138 |
| Jan 20, 2026 | 85,000.00 | 86,500.00 | 84,100.00 | 84,700.00 | 84,700.00 | -1.17% | 268,118 |
| Jan 19, 2026 | 83,600.00 | 88,500.00 | 83,000.00 | 85,700.00 | 85,700.00 | 0.59% | 351,273 |
| Jan 16, 2026 | 85,500.00 | 87,000.00 | 82,000.00 | 85,200.00 | 85,200.00 | 4.03% | 728,521 |
| Jan 15, 2026 | 80,300.00 | 82,300.00 | 79,300.00 | 81,900.00 | 81,900.00 | - | 289,199 |
| Jan 14, 2026 | 77,000.00 | 84,600.00 | 77,000.00 | 81,900.00 | 81,900.00 | 7.20% | 913,893 |
| Jan 13, 2026 | 74,100.00 | 77,300.00 | 74,000.00 | 76,400.00 | 76,400.00 | 3.24% | 429,441 |
| Jan 12, 2026 | 73,300.00 | 74,700.00 | 72,700.00 | 74,000.00 | 74,000.00 | 2.92% | 285,396 |
| Jan 9, 2026 | 72,400.00 | 73,500.00 | 71,100.00 | 71,900.00 | 71,900.00 | 0.28% | 293,157 |
| Jan 8, 2026 | 73,300.00 | 74,200.00 | 70,900.00 | 71,700.00 | 71,700.00 | -3.37% | 361,189 |
| Jan 7, 2026 | 75,700.00 | 75,800.00 | 72,100.00 | 74,200.00 | 74,200.00 | -1.33% | 433,879 |
| Jan 6, 2026 | 74,100.00 | 75,300.00 | 71,600.00 | 75,200.00 | 75,200.00 | - | 431,356 |
| Jan 5, 2026 | 74,700.00 | 76,300.00 | 73,400.00 | 75,200.00 | 75,200.00 | 2.04% | 574,545 |
| Jan 2, 2026 | 67,900.00 | 73,900.00 | 67,100.00 | 73,700.00 | 73,700.00 | 9.02% | 669,826 |
| Dec 30, 2025 | 66,800.00 | 68,100.00 | 66,100.00 | 67,600.00 | 67,600.00 | 0.75% | 305,871 |
| Dec 29, 2025 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.30% | 353,732 |
| Dec 26, 2025 | 68,800.00 | 69,300.00 | 66,500.00 | 67,300.00 | 67,300.00 | -1.75% | 313,661 |
| Dec 24, 2025 | 69,700.00 | 70,200.00 | 68,100.00 | 68,500.00 | 68,500.00 | -1.30% | 186,618 |
| Dec 23, 2025 | 68,300.00 | 70,500.00 | 68,000.00 | 69,400.00 | 69,400.00 | 1.61% | 432,258 |
| Dec 22, 2025 | 66,500.00 | 68,600.00 | 66,200.00 | 68,300.00 | 68,300.00 | 4.59% | 403,143 |
| Dec 19, 2025 | 64,700.00 | 65,900.00 | 64,100.00 | 65,300.00 | 65,300.00 | 2.03% | 330,091 |
| Dec 18, 2025 | 63,800.00 | 65,100.00 | 63,300.00 | 64,000.00 | 64,000.00 | -2.29% | 300,048 |
| Dec 17, 2025 | 65,400.00 | 66,000.00 | 64,100.00 | 65,500.00 | 65,500.00 | 0.31% | 238,534 |
| Dec 16, 2025 | 65,000.00 | 69,900.00 | 64,800.00 | 65,300.00 | 65,300.00 | -0.15% | 834,516 |
| Dec 15, 2025 | 66,200.00 | 66,500.00 | 64,500.00 | 65,400.00 | 65,400.00 | -3.25% | 273,285 |
| Dec 12, 2025 | 66,500.00 | 67,600.00 | 65,700.00 | 67,600.00 | 67,600.00 | 1.65% | 387,572 |
| Dec 11, 2025 | 66,800.00 | 67,200.00 | 65,900.00 | 66,500.00 | 66,500.00 | 0.45% | 395,807 |
| Dec 10, 2025 | 64,900.00 | 67,200.00 | 64,900.00 | 66,200.00 | 66,200.00 | 2.00% | 466,604 |
| Dec 9, 2025 | 66,400.00 | 67,750.00 | 64,800.00 | 64,900.00 | 64,900.00 | -1.82% | 333,191 |
| Dec 8, 2025 | 65,200.00 | 66,500.00 | 63,900.00 | 66,100.00 | 66,100.00 | 2.01% | 304,843 |
| 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 |