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 |