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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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