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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	46,200	45,900	45,900	46,550	45,350	155,981
August 14, 2025	47,150	46,600	46,600	47,200	46,350	117,061
August 13, 2025	47,250	47,300	47,300	47,400	46,350	187,835
August 12, 2025	46,100	46,900	46,900	47,550	45,900	254,936
August 11, 2025	46,450	46,200	46,200	46,750	45,200	132,906
August 08, 2025	45,600	45,900	45,900	46,200	45,350	113,641
August 07, 2025	45,350	45,450	45,450	45,650	44,800	120,124
August 06, 2025	45,600	45,000	45,000	45,750	44,550	120,666
August 05, 2025	46,100	45,950	45,950	46,800	45,625	114,635
August 04, 2025	44,150	45,500	45,500	45,550	43,550	131,251
August 01, 2025	45,350	43,700	43,700	45,450	43,500	198,704
July 31, 2025	46,200	45,700	45,700	46,700	45,400	159,513
July 30, 2025	45,200	46,100	46,100	46,300	45,200	149,265
July 29, 2025	46,450	45,700	45,700	46,450	45,050	98,057
July 28, 2025	45,800	46,150	46,150	46,500	45,050	124,799
July 25, 2025	45,700	45,300	45,300	45,800	45,150	105,647
July 24, 2025	46,000	45,700	45,700	46,350	45,300	100,212
July 23, 2025	45,800	45,900	45,900	46,000	44,700	148,353
July 22, 2025	47,300	45,600	45,600	47,350	45,500	161,929
July 21, 2025	47,000	47,050	47,050	47,300	46,500	103,069
July 18, 2025	46,700	47,300	47,300	47,300	46,250	153,337
July 17, 2025	47,250	46,650	46,650	47,300	45,200	200,418
July 16, 2025	48,150	46,800	46,800	48,350	46,550	260,850
July 15, 2025	47,050	48,000	48,000	48,450	46,650	289,769
July 14, 2025	46,450	46,800	46,800	47,600	45,550	190,570
July 11, 2025	46,500	46,050	46,050	47,100	46,000	219,042
July 10, 2025	47,150	46,200	46,200	48,800	46,100	351,361
July 09, 2025	46,750	46,100	46,100	46,750	45,900	106,818
July 08, 2025	45,600	46,400	46,400	46,550	45,600	83,141
July 07, 2025	45,850	46,150	46,150	46,600	45,300	110,970
July 04, 2025	46,650	46,000	46,000	47,250	45,700	166,980
July 03, 2025	46,000	46,250	46,250	46,700	45,350	278,831
July 02, 2025	46,700	45,650	45,650	46,700	45,100	160,212
July 01, 2025	46,950	46,700	46,700	48,300	46,350	283,577
June 30, 2025	46,450	46,800	46,800	47,950	46,200	157,144
June 27, 2025	46,300	46,100	46,100	46,450	45,750	116,594
June 26, 2025	47,500	46,250	46,250	47,550	45,500	242,871
June 25, 2025	47,650	46,950	46,950	48,200	46,700	166,719
June 24, 2025	47,150	47,000	47,000	48,600	46,800	222,689
June 23, 2025	46,450	46,350	46,350	46,800	45,500	188,850
June 20, 2025	47,450	47,050	47,050	47,600	45,950	183,888
June 19, 2025	47,600	46,900	46,900	47,700	45,800	180,877
June 18, 2025	44,200	47,250	47,250	47,950	43,950	380,027
June 17, 2025	44,250	44,250	44,250	45,900	43,550	234,180
June 16, 2025	43,500	43,950	43,950	44,050	42,950	124,782
June 13, 2025	45,350	44,050	44,050	45,500	43,400	219,770
June 12, 2025	45,700	45,150	45,150	45,750	45,000	107,017
June 11, 2025	45,300	45,850	45,850	47,650	44,450	293,722
June 10, 2025	44,500	44,500	44,500	44,700	43,650	147,299
June 09, 2025	45,050	44,050	44,050	45,400	43,800	209,000
June 05, 2025	43,350	44,050	44,050	44,950	42,800	274,247
June 04, 2025	42,700	42,850	42,850	43,350	42,150	246,230
June 02, 2025	39,850	42,300	42,300	44,300	39,650	822,558
May 30, 2025	39,200	39,000	39,000	39,500	38,950	71,215
May 29, 2025	39,800	39,500	39,500	39,800	39,100	71,163
May 28, 2025	38,950	39,100	39,100	39,500	38,700	84,010
May 27, 2025	38,050	38,500	38,500	38,600	37,900	47,260
May 26, 2025	37,600	38,250	38,250	38,400	37,550	84,070
May 23, 2025	38,250	38,150	38,150	38,800	37,800	81,678
May 22, 2025	39,150	38,200	38,200	39,200	38,100	71,870

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