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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	44,500	44,700	44,700	45,400	44,500	88,637
September 03, 2025	44,050	44,500	44,500	45,200	44,050	87,326
September 02, 2025	44,400	43,950	43,950	44,900	43,650	106,598
September 01, 2025	45,400	44,300	44,300	45,400	44,050	113,176
August 29, 2025	45,600	45,950	45,950	46,350	45,600	75,769
August 28, 2025	45,850	45,550	45,550	46,600	45,350	106,640
August 27, 2025	46,550	46,150	46,150	46,550	45,800	72,578
August 26, 2025	44,150	46,650	46,650	47,450	44,100	426,540
August 25, 2025	43,450	44,350	44,350	44,650	43,450	123,470
August 22, 2025	43,200	43,150	43,150	43,400	42,900	86,381
August 21, 2025	42,600	43,050	43,050	43,300	42,600	72,026
August 20, 2025	43,900	43,000	43,000	43,900	42,450	124,021
August 19, 2025	45,700	44,450	44,450	45,900	44,250	150,091
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

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