DB HiTek Co. Ltd. (000990.KS) KSC

46,100.00

+1000(+2.22%)

Updated at September 09 12:07PM

Currency In KRW

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 08, 202544,80045,10045,10045,20044,55085,277
September 05, 202545,10044,80044,80045,50044,80083,282
September 04, 202544,50044,70044,70045,40044,50088,637
September 03, 202544,05044,50044,50045,20044,05087,326
September 02, 202544,40043,95043,95044,90043,650106,598
September 01, 202545,40044,30044,30045,40044,050113,176
August 29, 202545,60045,95045,95046,35045,60075,769
August 28, 202545,85045,55045,55046,60045,350106,640
August 27, 202546,55046,15046,15046,55045,80072,578
August 26, 202544,15046,65046,65047,45044,100426,540
August 25, 202543,45044,35044,35044,65043,450123,470
August 22, 202543,20043,15043,15043,40042,90086,381
August 21, 202542,60043,05043,05043,30042,60072,026
August 20, 202543,90043,00043,00043,90042,450124,021
August 19, 202545,70044,45044,45045,90044,250150,091
August 18, 202546,20045,90045,90046,55045,350155,981
August 14, 202547,15046,60046,60047,20046,350117,061
August 13, 202547,25047,30047,30047,40046,350187,835
August 12, 202546,10046,90046,90047,55045,900254,936
August 11, 202546,45046,20046,20046,75045,200132,906
August 08, 202545,60045,90045,90046,20045,350113,641
August 07, 202545,35045,45045,45045,65044,800120,124
August 06, 202545,60045,00045,00045,75044,550120,666
August 05, 202546,10045,95045,95046,80045,625114,635
August 04, 202544,15045,50045,50045,55043,550131,251
August 01, 202545,35043,70043,70045,45043,500198,704
July 31, 202546,20045,70045,70046,70045,400159,513
July 30, 202545,20046,10046,10046,30045,200149,265
July 29, 202546,45045,70045,70046,45045,05098,057
July 28, 202545,80046,15046,15046,50045,050124,799
July 25, 202545,70045,30045,30045,80045,150105,647
July 24, 202546,00045,70045,70046,35045,300100,212
July 23, 202545,80045,90045,90046,00044,700148,353
July 22, 202547,30045,60045,60047,35045,500161,929
July 21, 202547,00047,05047,05047,30046,500103,069
July 18, 202546,70047,30047,30047,30046,250153,337
July 17, 202547,25046,65046,65047,30045,200200,418
July 16, 202548,15046,80046,80048,35046,550260,850
July 15, 202547,05048,00048,00048,45046,650289,769
July 14, 202546,45046,80046,80047,60045,550190,570
July 11, 202546,50046,05046,05047,10046,000219,042
July 10, 202547,15046,20046,20048,80046,100351,361
July 09, 202546,75046,10046,10046,75045,900106,818
July 08, 202545,60046,40046,40046,55045,60083,141
July 07, 202545,85046,15046,15046,60045,300110,970
July 04, 202546,65046,00046,00047,25045,700166,980
July 03, 202546,00046,25046,25046,70045,350278,831
July 02, 202546,70045,65045,65046,70045,100160,212
July 01, 202546,95046,70046,70048,30046,350283,577
June 30, 202546,45046,80046,80047,95046,200157,144
June 27, 202546,30046,10046,10046,45045,750116,594
June 26, 202547,50046,25046,25047,55045,500242,871
June 25, 202547,65046,95046,95048,20046,700166,719
June 24, 202547,15047,00047,00048,60046,800222,689
June 23, 202546,45046,35046,35046,80045,500188,850
June 20, 202547,45047,05047,05047,60045,950183,888
June 19, 202547,60046,90046,90047,70045,800180,877
June 18, 202544,20047,25047,25047,95043,950380,027
June 17, 202544,25044,25044,25045,90043,550234,180
June 16, 202543,50043,95043,95044,05042,950124,782