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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	92,500	93,000	93,000	95,000	91,400	444,579
February 19, 2026	91,700	91,400	91,400	91,800	88,200	538,629
February 13, 2026	93,800	93,000	93,000	94,300	92,300	272,805
February 12, 2026	96,400	94,800	94,800	96,800	92,400	372,817
February 11, 2026	96,900	93,800	93,800	98,100	93,000	266,743
February 10, 2026	99,300	96,800	96,800	100,000	96,300	312,732
February 09, 2026	105,200	99,000	99,000	105,800	95,600	797,610
February 06, 2026	100,000	103,000	103,000	104,900	96,800	547,086
February 05, 2026	107,700	104,400	104,400	112,400	103,200	656,062
February 04, 2026	110,900	110,800	110,800	112,200	108,100	524,949
February 03, 2026	107,300	112,900	112,900	113,500	105,500	529,574
February 02, 2026	105,100	103,000	103,000	111,800	101,900	781,246
January 30, 2026	101,000	105,800	105,800	109,100	100,500	784,785
January 29, 2026	106,000	101,100	101,100	106,100	98,000	706,674
January 28, 2026	102,100	104,700	104,700	106,300	99,500	821,819
January 27, 2026	90,700	95,600	95,600	96,300	89,600	597,639
January 26, 2026	91,500	90,700	90,700	91,900	89,000	424,950
January 23, 2026	93,100	91,000	91,000	93,600	88,300	540,150
January 22, 2026	92,500	93,100	93,100	97,500	89,000	866,585
January 21, 2026	81,800	90,300	90,300	90,900	81,700	815,141
January 20, 2026	85,000	84,700	84,700	86,500	84,100	268,555
January 19, 2026	83,600	85,700	85,700	88,500	83,000	351,273
January 16, 2026	85,500	85,200	85,200	87,000	82,000	715,261
January 15, 2026	80,300	81,900	81,900	82,300	79,300	301,733
January 14, 2026	77,000	81,900	81,900	84,600	77,000	913,690
January 13, 2026	74,100	76,400	76,400	77,300	74,000	429,442
January 12, 2026	73,300	74,000	74,000	74,700	72,700	285,396
January 09, 2026	72,400	71,900	71,900	73,500	71,100	303,825
January 08, 2026	73,300	71,700	71,700	74,200	70,900	375,193
January 07, 2026	75,700	74,200	74,200	75,800	72,100	433,879
January 06, 2026	74,100	75,200	75,200	75,300	71,600	431,391
January 05, 2026	74,700	75,200	75,200	76,300	73,400	594,067
January 02, 2026	67,900	73,700	73,700	73,900	67,100	669,875
December 30, 2025	66,800	67,600	67,600	68,100	66,100	307,807
December 29, 2025	67,400	67,100	67,100	67,500	65,800	361,988
December 26, 2025	68,800	67,300	67,300	69,300	66,500	318,894
December 24, 2025	69,700	68,500	68,500	70,200	68,100	194,312
December 23, 2025	68,300	69,400	69,400	70,500	68,000	441,025
December 22, 2025	66,500	68,300	68,300	68,600	66,200	406,357
December 19, 2025	64,700	65,300	65,300	65,900	64,100	330,091
December 18, 2025	63,800	64,000	64,000	65,100	63,300	308,235
December 17, 2025	65,400	65,500	65,500	66,000	64,100	242,730
December 16, 2025	65,000	65,300	65,300	69,900	64,800	854,808
December 15, 2025	66,200	65,400	65,400	66,500	64,500	279,384
December 12, 2025	66,500	67,600	67,600	67,600	65,700	439,131
December 11, 2025	66,800	66,500	66,500	67,200	65,900	397,147
December 10, 2025	64,900	66,200	66,200	67,200	64,900	466,604
December 09, 2025	66,400	64,900	64,900	67,750	64,800	343,073
December 08, 2025	65,200	66,100	66,100	66,500	63,900	318,931
December 05, 2025	64,400	64,800	64,800	65,300	63,400	208,620
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

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