DB HiTek CO., LTD. (KRX:000990)
South Korea
· Delayed Price · Currency is KRW 157,600
+2,900 (1.87%)
Last updated: Apr 29, 2026, 2:04 PM KST
DB HiTek CO., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 149,300.00 | 160,300.00 | 148,600.00 | 152,600.00 | 152,600.00 | -1.36% | 610,369 |
| Apr 28, 2026 | 159,700.00 | 164,500.00 | 153,500.00 | 154,700.00 | 154,700.00 | -2.70% | 458,522 |
| 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% | 1,072,808 |
| 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% | 1,360,693 |
| Apr 17, 2026 | 103,000.00 | 107,000.00 | 102,100.00 | 106,900.00 | 106,900.00 | 3.29% | 401,276 |
| Apr 16, 2026 | 98,500.00 | 106,300.00 | 96,200.00 | 103,500.00 | 103,500.00 | 4.97% | 651,839 |
| Apr 15, 2026 | 96,500.00 | 101,200.00 | 93,100.00 | 98,600.00 | 98,600.00 | 1.96% | 653,887 |
| 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% | 273,220 |
| Apr 10, 2026 | 95,100.00 | 95,500.00 | 92,200.00 | 94,800.00 | 94,800.00 | 2.38% | 482,176 |
| 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% | 561,396 |
| 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% | 474,127 |
| Apr 1, 2026 | 82,700.00 | 86,500.00 | 80,100.00 | 86,100.00 | 86,100.00 | 9.68% | 424,758 |
| 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% | 436,433 |
| Mar 26, 2026 | 82,600.00 | 83,200.00 | 77,300.00 | 77,900.00 | 77,900.00 | -5.46% | 419,985 |
| 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% | 223,730 |
| Mar 12, 2026 | 85,100.00 | 87,500.00 | 84,300.00 | 85,900.00 | 85,900.00 | 1.06% | 243,918 |
| Mar 11, 2026 | 88,500.00 | 89,400.00 | 84,000.00 | 85,000.00 | 85,000.00 | -3.08% | 254,825 |
| Mar 10, 2026 | 86,300.00 | 90,700.00 | 85,900.00 | 87,700.00 | 87,700.00 | 5.41% | 356,411 |
| Mar 9, 2026 | 84,500.00 | 88,700.00 | 82,100.00 | 83,200.00 | 83,200.00 | -7.56% | 468,699 |
| Mar 6, 2026 | 93,100.00 | 94,000.00 | 87,100.00 | 90,000.00 | 89,190.00 | -5.26% | 473,685 |
| Mar 5, 2026 | 85,000.00 | 96,000.00 | 83,400.00 | 95,000.00 | 94,145.00 | 22.90% | 535,924 |
| Mar 4, 2026 | 90,400.00 | 90,400.00 | 74,800.00 | 77,300.00 | 76,604.30 | -14.59% | 718,758 |
| Mar 3, 2026 | 93,600.00 | 98,100.00 | 89,400.00 | 90,500.00 | 89,685.50 | -5.43% | 713,698 |
| Feb 27, 2026 | 93,200.00 | 97,500.00 | 92,300.00 | 95,700.00 | 94,838.70 | 1.81% | 553,980 |
| Feb 26, 2026 | 90,900.00 | 94,900.00 | 90,700.00 | 94,000.00 | 93,154.00 | 3.41% | 562,934 |
| Feb 25, 2026 | 90,500.00 | 93,300.00 | 89,900.00 | 90,900.00 | 90,081.90 | -0.55% | 337,004 |
| Feb 24, 2026 | 92,300.00 | 92,500.00 | 89,600.00 | 91,400.00 | 90,577.40 | -1.72% | 379,922 |
| Feb 23, 2026 | 92,100.00 | 94,400.00 | 90,700.00 | 93,000.00 | 92,163.00 | - | 304,216 |
| Feb 20, 2026 | 92,500.00 | 95,000.00 | 91,400.00 | 93,000.00 | 92,163.00 | 1.75% | 406,478 |
| Feb 19, 2026 | 91,700.00 | 91,800.00 | 88,200.00 | 91,400.00 | 90,577.40 | -1.72% | 538,629 |
| Feb 13, 2026 | 93,800.00 | 94,300.00 | 92,300.00 | 93,000.00 | 92,163.00 | -1.90% | 256,870 |
| Feb 12, 2026 | 96,400.00 | 96,800.00 | 92,400.00 | 94,800.00 | 93,946.80 | 1.07% | 362,625 |
| Feb 11, 2026 | 96,900.00 | 98,100.00 | 93,000.00 | 93,800.00 | 92,955.80 | -3.10% | 266,743 |
| Feb 10, 2026 | 99,300.00 | 100,000.00 | 96,300.00 | 96,800.00 | 95,928.80 | -2.22% | 312,732 |
| Feb 9, 2026 | 105,200.00 | 105,800.00 | 95,600.00 | 99,000.00 | 98,109.00 | -3.88% | 763,088 |
| Feb 6, 2026 | 100,000.00 | 104,900.00 | 96,800.00 | 103,000.00 | 102,073.00 | -1.34% | 533,362 |
| Feb 5, 2026 | 107,700.00 | 112,400.00 | 103,200.00 | 104,400.00 | 103,460.40 | -5.78% | 631,217 |
| Feb 4, 2026 | 110,900.00 | 112,200.00 | 108,100.00 | 110,800.00 | 109,802.80 | -1.86% | 510,879 |
| Feb 3, 2026 | 107,300.00 | 113,500.00 | 105,500.00 | 112,900.00 | 111,883.90 | 9.61% | 549,647 |
| Feb 2, 2026 | 105,100.00 | 111,800.00 | 101,900.00 | 103,000.00 | 102,073.00 | -2.65% | 781,246 |
| Jan 30, 2026 | 101,000.00 | 109,100.00 | 100,500.00 | 105,800.00 | 104,847.80 | 4.65% | 762,797 |
| Jan 29, 2026 | 106,000.00 | 106,100.00 | 98,000.00 | 101,100.00 | 100,190.10 | -3.44% | 686,242 |
| Jan 28, 2026 | 102,100.00 | 106,300.00 | 99,500.00 | 104,700.00 | 103,757.70 | 9.52% | 802,218 |
| Jan 27, 2026 | 90,700.00 | 96,300.00 | 89,600.00 | 95,600.00 | 94,739.60 | 5.40% | 597,639 |
| Jan 26, 2026 | 91,500.00 | 91,900.00 | 89,000.00 | 90,700.00 | 89,883.70 | -0.33% | 424,950 |
| Jan 23, 2026 | 93,100.00 | 93,600.00 | 88,300.00 | 91,000.00 | 90,181.00 | -2.26% | 559,690 |
| Jan 22, 2026 | 92,500.00 | 97,500.00 | 89,000.00 | 93,100.00 | 92,262.10 | 3.10% | 866,585 |
| Jan 21, 2026 | 81,800.00 | 90,900.00 | 81,700.00 | 90,300.00 | 89,487.30 | 6.61% | 815,141 |
| Jan 20, 2026 | 85,000.00 | 86,500.00 | 84,100.00 | 84,700.00 | 83,937.70 | -1.17% | 268,555 |
| Jan 19, 2026 | 83,600.00 | 88,500.00 | 83,000.00 | 85,700.00 | 84,928.70 | 0.59% | 351,273 |
| Jan 16, 2026 | 85,500.00 | 87,000.00 | 82,000.00 | 85,200.00 | 84,433.20 | 4.03% | 728,521 |
| Jan 15, 2026 | 80,300.00 | 82,300.00 | 79,300.00 | 81,900.00 | 81,162.90 | - | 289,199 |
| Jan 14, 2026 | 77,000.00 | 84,600.00 | 77,000.00 | 81,900.00 | 81,162.90 | 7.20% | 914,188 |
| Jan 13, 2026 | 74,100.00 | 77,300.00 | 74,000.00 | 76,400.00 | 75,712.40 | 3.24% | 429,442 |
| Jan 12, 2026 | 73,300.00 | 74,700.00 | 72,700.00 | 74,000.00 | 73,334.00 | 2.92% | 285,396 |
| Jan 9, 2026 | 72,400.00 | 73,500.00 | 71,100.00 | 71,900.00 | 71,252.90 | 0.28% | 293,173 |
| Jan 8, 2026 | 73,300.00 | 74,200.00 | 70,900.00 | 71,700.00 | 71,054.70 | -3.37% | 361,189 |
| Jan 7, 2026 | 75,700.00 | 75,800.00 | 72,100.00 | 74,200.00 | 73,532.20 | -1.33% | 433,879 |
| Jan 6, 2026 | 74,100.00 | 75,300.00 | 71,600.00 | 75,200.00 | 74,523.20 | - | 431,391 |
| Jan 5, 2026 | 74,700.00 | 76,300.00 | 73,400.00 | 75,200.00 | 74,523.20 | 2.04% | 594,067 |
| Jan 2, 2026 | 67,900.00 | 73,900.00 | 67,100.00 | 73,700.00 | 73,036.70 | 9.02% | 669,875 |
| Dec 30, 2025 | 66,800.00 | 68,100.00 | 66,100.00 | 67,600.00 | 66,991.60 | 0.75% | 307,807 |
| Dec 29, 2025 | 67,400.00 | 67,500.00 | 65,800.00 | 67,100.00 | 66,496.10 | -0.30% | 360,202 |
| Dec 26, 2025 | 68,800.00 | 69,300.00 | 66,500.00 | 67,300.00 | 66,694.30 | -1.75% | 318,894 |
| Dec 24, 2025 | 69,700.00 | 70,200.00 | 68,100.00 | 68,500.00 | 67,883.50 | -1.30% | 187,677 |
| Dec 23, 2025 | 68,300.00 | 70,500.00 | 68,000.00 | 69,400.00 | 68,775.40 | 1.61% | 432,258 |
| Dec 22, 2025 | 66,500.00 | 68,600.00 | 66,200.00 | 68,300.00 | 67,685.30 | 4.59% | 406,357 |
| Dec 19, 2025 | 64,700.00 | 65,900.00 | 64,100.00 | 65,300.00 | 64,712.30 | 2.03% | 330,091 |
| Dec 18, 2025 | 63,800.00 | 65,100.00 | 63,300.00 | 64,000.00 | 63,424.00 | -2.29% | 301,568 |
| Dec 17, 2025 | 65,400.00 | 66,000.00 | 64,100.00 | 65,500.00 | 64,910.50 | 0.31% | 238,534 |
| Dec 16, 2025 | 65,000.00 | 69,900.00 | 64,800.00 | 65,300.00 | 64,712.30 | -0.15% | 836,396 |
| Dec 15, 2025 | 66,200.00 | 66,500.00 | 64,500.00 | 65,400.00 | 64,811.40 | -3.25% | 273,285 |
| Dec 12, 2025 | 66,500.00 | 67,600.00 | 65,700.00 | 67,600.00 | 66,991.60 | 1.65% | 388,777 |
| Dec 11, 2025 | 66,800.00 | 67,200.00 | 65,900.00 | 66,500.00 | 65,901.50 | 0.45% | 397,147 |
| Dec 10, 2025 | 64,900.00 | 67,200.00 | 64,900.00 | 66,200.00 | 65,604.20 | 2.00% | 466,604 |
| Dec 9, 2025 | 66,400.00 | 67,750.00 | 64,800.00 | 64,900.00 | 64,315.90 | -1.82% | 333,191 |
| Dec 8, 2025 | 65,200.00 | 66,500.00 | 63,900.00 | 66,100.00 | 65,505.10 | 2.01% | 310,450 |
| Dec 5, 2025 | 64,400.00 | 65,300.00 | 63,400.00 | 64,800.00 | 64,216.80 | 0.62% | 205,379 |
| Dec 4, 2025 | 65,400.00 | 65,400.00 | 63,200.00 | 64,400.00 | 63,820.40 | -1.83% | 361,893 |
| Dec 3, 2025 | 66,000.00 | 66,900.00 | 64,500.00 | 65,600.00 | 65,009.60 | 0.92% | 295,113 |
| Dec 2, 2025 | 64,500.00 | 66,200.00 | 63,700.00 | 65,000.00 | 64,415.00 | 0.78% | 258,974 |