DB HiTek Co. Ltd. - 000990.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65,400	64,400	64,400	65,400	63,200	372,448
December 03, 2025	66,000	65,600	65,600	66,900	64,500	295,113
December 02, 2025	64,500	65,000	65,000	66,200	63,700	264,530
December 01, 2025	65,300	64,500	64,500	67,900	64,300	463,976
November 28, 2025	64,000	63,600	63,600	65,200	61,900	337,123
November 27, 2025	62,600	63,600	63,600	64,300	62,200	393,632
November 26, 2025	62,500	61,900	61,900	62,600	60,900	275,840
November 25, 2025	62,900	61,900	61,900	62,900	61,100	265,541
November 24, 2025	62,000	60,800	60,800	63,200	60,600	383,329
November 21, 2025	63,000	61,900	61,900	64,700	61,100	550,364
November 20, 2025	67,800	66,400	66,400	68,200	65,300	459,612
November 19, 2025	67,200	65,700	65,700	67,800	64,600	484,753
November 18, 2025	68,600	67,500	67,500	70,600	67,100	668,747
November 17, 2025	68,100	70,400	70,400	72,700	67,400	1.73M
November 14, 2025	65,400	67,600	67,600	69,200	64,400	1.17M
November 13, 2025	71,400	67,500	67,500	72,200	67,000	1.26M
November 12, 2025	68,200	71,500	71,500	72,300	67,400	1.72M
November 11, 2025	62,100	69,100	69,100	70,800	60,500	5.31M
November 10, 2025	55,600	61,800	61,800	64,100	55,500	3.21M
November 07, 2025	54,200	53,400	53,400	55,100	52,400	364,789
November 06, 2025	57,000	55,600	55,600	57,800	54,000	397,707
November 05, 2025	58,000	56,000	56,000	58,700	54,000	532,513
November 04, 2025	59,000	59,000	59,000	60,700	58,500	455,940
November 03, 2025	58,900	58,900	58,900	59,700	57,400	383,387
October 31, 2025	58,900	58,800	58,800	59,300	58,200	235,075
October 30, 2025	59,300	58,900	58,900	59,700	58,400	290,674
October 29, 2025	60,000	59,300	59,300	60,600	58,700	270,586
October 28, 2025	60,800	59,400	59,400	61,300	59,100	400,471
October 27, 2025	61,600	60,800	60,800	61,800	60,100	449,253
October 24, 2025	58,700	60,300	60,300	62,500	58,300	993,486
October 23, 2025	56,000	57,800	57,800	58,500	55,700	353,120
October 22, 2025	56,800	56,800	56,800	56,900	55,200	448,739
October 21, 2025	59,900	56,800	56,800	60,300	56,100	871,981
October 20, 2025	59,200	59,600	59,600	61,000	58,300	431,118
October 17, 2025	58,900	59,100	59,100	61,300	58,500	601,675
October 16, 2025	58,800	58,900	58,900	59,800	58,200	436,591
October 15, 2025	56,000	58,800	58,800	58,900	55,800	536,515
October 14, 2025	59,500	55,300	55,300	60,000	54,600	756,838
October 13, 2025	56,500	59,000	59,000	59,200	56,200	553,779
October 10, 2025	57,600	59,000	59,000	61,000	57,500	1.37M
October 02, 2025	59,100	56,100	56,100	59,100	54,500	936,181
October 01, 2025	56,900	58,000	58,000	59,300	56,900	637,458
September 30, 2025	57,500	56,800	56,800	58,000	56,500	284,055
September 29, 2025	57,000	57,000	57,000	57,400	56,000	307,929
September 26, 2025	56,600	56,300	56,300	57,700	55,700	426,474
September 25, 2025	57,100	57,100	57,100	57,700	55,300	457,221
September 24, 2025	56,200	58,000	58,000	58,000	56,000	403,734
September 23, 2025	59,800	56,900	56,900	59,800	55,200	769,300
September 22, 2025	57,800	58,300	58,300	59,200	57,000	752,661
September 19, 2025	58,100	58,400	58,400	60,000	56,900	429,332
September 18, 2025	57,600	57,500	57,500	57,900	56,100	382,122
September 17, 2025	55,900	56,800	56,800	57,700	55,100	473,352
September 16, 2025	53,500	57,000	57,000	58,300	52,250	1.23M
September 15, 2025	52,600	52,200	52,200	52,600	50,800	278,996
September 12, 2025	51,600	51,500	51,500	52,000	50,800	359,272
September 11, 2025	52,500	51,300	51,300	53,000	49,800	717,835
September 10, 2025	46,400	50,400	50,400	50,900	46,200	954,753
September 09, 2025	45,400	46,400	46,400	46,600	45,250	173,816
September 08, 2025	44,800	45,100	45,100	45,200	44,550	85,277
September 05, 2025	45,100	44,800	44,800	45,500	44,800	83,282

DB HiTek Co. Ltd. (000990.KS) KSC