DB HiTek Co. LTD 000990
KRX · South Korea · Electronic Technology
KRW 142,500.00+5,900.00 (+4.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 142,500.00 | +4.32% | KRW 137,800.00 | KRW 142,500.00 | KRW 137,500.00 | 530.73K |
| 2026-09-30 | KRW 136,600.00 | -2.29% | KRW 138,900.00 | KRW 141,100.00 | KRW 134,200.00 | 529.29K |
| 2026-09-29 | KRW 139,800.00 | +9.99% | KRW 125,900.00 | KRW 140,000.00 | KRW 125,800.00 | 1.05M |
| 2026-09-28 | KRW 127,100.00 | -3.71% | KRW 130,500.00 | KRW 131,700.00 | KRW 126,900.00 | 331.96K |
| 2026-09-23 | KRW 132,000.00 | +0.99% | KRW 131,000.00 | KRW 132,500.00 | KRW 128,400.00 | 413.30K |
| 2026-09-22 | KRW 130,700.00 | -0.91% | KRW 134,500.00 | KRW 134,500.00 | KRW 129,700.00 | 559.83K |
| 2026-09-21 | KRW 131,900.00 | +4.60% | KRW 125,200.00 | KRW 132,500.00 | KRW 122,500.00 | 705.13K |
| 2026-09-18 | KRW 126,100.00 | +1.29% | KRW 128,300.00 | KRW 128,400.00 | KRW 122,400.00 | 627.36K |
| 2026-09-17 | KRW 124,500.00 | -0.40% | KRW 130,900.00 | KRW 131,400.00 | KRW 122,500.00 | 723.42K |
| 2026-09-16 | KRW 125,000.00 | +7.11% | KRW 120,300.00 | KRW 125,000.00 | KRW 115,500.00 | 945.69K |
| 2026-09-15 | KRW 116,700.00 | +4.85% | KRW 115,700.00 | KRW 120,000.00 | KRW 112,300.00 | 920.07K |
| 2026-09-14 | KRW 111,300.00 | +5.20% | KRW 107,300.00 | KRW 114,200.00 | KRW 106,500.00 | 1.03M |
| 2026-09-11 | KRW 105,800.00 | -8.16% | KRW 111,800.00 | KRW 112,100.00 | KRW 105,700.00 | 747.95K |
| 2026-09-10 | KRW 115,200.00 | +3.32% | KRW 112,600.00 | KRW 120,000.00 | KRW 109,700.00 | 2.34M |
| 2026-09-09 | KRW 111,500.00 | +7.83% | KRW 109,600.00 | KRW 116,600.00 | KRW 108,600.00 | 845.36K |
| 2026-09-08 | KRW 103,400.00 | +2.58% | KRW 108,700.00 | KRW 109,800.00 | KRW 102,100.00 | 896.91K |
| 2026-09-07 | KRW 100,800.00 | +12.12% | KRW 95,000.00 | KRW 103,500.00 | KRW 94,000.00 | 736.21K |
| 2026-09-04 | KRW 89,900.00 | +2.04% | KRW 88,600.00 | KRW 90,000.00 | KRW 87,800.00 | 271.92K |
| 2026-09-03 | KRW 88,100.00 | -1.23% | KRW 90,900.00 | KRW 91,300.00 | KRW 86,100.00 | 229.82K |
| 2026-09-02 | KRW 89,200.00 | -5.51% | KRW 90,200.00 | KRW 93,000.00 | KRW 89,000.00 | 301.99K |
| 2026-09-01 | KRW 94,400.00 | -0.63% | KRW 94,500.00 | KRW 95,700.00 | KRW 92,400.00 | 201.03K |
| 2026-08-31 | KRW 95,000.00 | +1.17% | KRW 90,800.00 | KRW 95,000.00 | KRW 89,100.00 | 215.05K |
| 2026-08-28 | KRW 93,900.00 | -1.57% | KRW 94,900.00 | KRW 95,600.00 | KRW 92,000.00 | 229.72K |
| 2026-08-27 | KRW 95,400.00 | +4.26% | KRW 93,900.00 | KRW 95,400.00 | KRW 92,400.00 | 237.21K |
| 2026-08-26 | KRW 91,500.00 | -1.29% | KRW 92,600.00 | KRW 93,300.00 | KRW 88,900.00 | 178.24K |
| 2026-08-25 | KRW 92,700.00 | +6.43% | KRW 85,200.00 | KRW 92,700.00 | KRW 84,100.00 | 239.48K |
| 2026-08-24 | KRW 87,100.00 | -2.90% | KRW 89,800.00 | KRW 90,900.00 | KRW 86,500.00 | 252.87K |
| 2026-08-21 | KRW 89,700.00 | -7.43% | KRW 93,900.00 | KRW 94,800.00 | KRW 88,500.00 | 613.86K |
| 2026-08-20 | KRW 96,900.00 | +3.53% | KRW 95,300.00 | KRW 97,400.00 | KRW 93,100.00 | 235.83K |
| 2026-08-19 | KRW 93,600.00 | -4.10% | KRW 92,100.00 | KRW 98,400.00 | KRW 90,200.00 | 418.89K |
| 2026-08-18 | KRW 97,600.00 | -5.06% | KRW 103,400.00 | KRW 103,400.00 | KRW 96,900.00 | 371.17K |
| 2026-08-14 | KRW 102,800.00 | +3.11% | KRW 101,500.00 | KRW 103,000.00 | KRW 97,900.00 | 322.12K |
| 2026-08-13 | KRW 99,700.00 | +4.84% | KRW 101,000.00 | KRW 104,000.00 | KRW 98,700.00 | 448.15K |
| 2026-08-12 | KRW 95,100.00 | +2.04% | KRW 94,200.00 | KRW 96,800.00 | KRW 90,900.00 | 292.26K |
| 2026-08-11 | KRW 93,200.00 | +1.41% | KRW 90,300.00 | KRW 94,500.00 | KRW 88,500.00 | 251.14K |
| 2026-08-10 | KRW 91,900.00 | +9.27% | KRW 85,900.00 | KRW 92,800.00 | KRW 85,300.00 | 404.17K |
| 2026-08-07 | KRW 84,100.00 | -5.08% | KRW 90,400.00 | KRW 91,600.00 | KRW 81,900.00 | 364.34K |
| 2026-08-06 | KRW 88,600.00 | -1.56% | KRW 88,800.00 | KRW 91,900.00 | KRW 84,000.00 | 619.87K |
| 2026-08-05 | KRW 90,000.00 | +5.88% | KRW 96,900.00 | KRW 96,900.00 | KRW 89,100.00 | 655.38K |
| 2026-08-04 | KRW 85,000.00 | +5.07% | KRW 82,300.00 | KRW 85,400.00 | KRW 78,800.00 | 470.44K |
| 2026-08-03 | KRW 80,900.00 | -2.65% | KRW 80,300.00 | KRW 83,400.00 | KRW 78,100.00 | 289.46K |
| 2026-07-31 | KRW 83,100.00 | +16.71% | KRW 80,000.00 | KRW 83,700.00 | KRW 77,500.00 | 849.51K |
| 2026-07-30 | KRW 71,200.00 | -4.94% | KRW 73,100.00 | KRW 75,900.00 | KRW 69,000.00 | 604.46K |
| 2026-07-29 | KRW 74,900.00 | -11.67% | KRW 84,900.00 | KRW 86,900.00 | KRW 68,900.00 | 755.66K |
| 2026-07-28 | KRW 84,800.00 | -14.08% | KRW 92,900.00 | KRW 93,900.00 | KRW 83,500.00 | 496.63K |
| 2026-07-27 | KRW 98,700.00 | -1.30% | KRW 100,100.00 | KRW 102,300.00 | KRW 96,100.00 | 232.84K |
| 2026-07-24 | KRW 100,000.00 | -9.17% | KRW 106,600.00 | KRW 107,900.00 | KRW 99,500.00 | 293.77K |
| 2026-07-23 | KRW 110,100.00 | +3.97% | KRW 107,200.00 | KRW 111,000.00 | KRW 105,200.00 | 147.44K |
| 2026-07-22 | KRW 105,900.00 | +1.15% | KRW 110,100.00 | KRW 112,900.00 | KRW 105,400.00 | 278.07K |
| 2026-07-21 | KRW 104,700.00 | +2.65% | KRW 102,000.00 | KRW 105,400.00 | KRW 100,600.00 | 226.80K |
| 2026-07-20 | KRW 102,000.00 | -6.93% | KRW 108,500.00 | KRW 109,400.00 | KRW 101,500.00 | 296.66K |
| 2026-07-16 | KRW 109,600.00 | -9.27% | KRW 118,900.00 | KRW 118,900.00 | KRW 108,900.00 | 343.12K |
| 2026-07-15 | KRW 120,800.00 | +6.43% | KRW 118,600.00 | KRW 123,000.00 | KRW 116,100.00 | 291.34K |
| 2026-07-14 | KRW 113,500.00 | +2.53% | KRW 111,700.00 | KRW 116,100.00 | KRW 105,900.00 | 529.15K |
| 2026-07-13 | KRW 110,700.00 | -9.19% | KRW 121,900.00 | KRW 123,600.00 | KRW 109,900.00 | 414.49K |
| 2026-07-10 | KRW 121,900.00 | +4.46% | KRW 119,800.00 | KRW 124,100.00 | KRW 115,700.00 | 487.41K |
| 2026-07-09 | KRW 116,700.00 | +4.38% | KRW 111,900.00 | KRW 120,100.00 | KRW 111,900.00 | 460.03K |
| 2026-07-08 | KRW 111,800.00 | 0.00% | KRW 108,700.00 | KRW 117,900.00 | KRW 107,200.00 | 668.61K |
| 2026-07-07 | KRW 111,800.00 | -0.97% | KRW 112,500.00 | KRW 115,900.00 | KRW 108,500.00 | 588.40K |
| 2026-07-06 | KRW 112,900.00 | -6.46% | KRW 121,000.00 | KRW 121,300.00 | KRW 109,500.00 | 473.29K |
| 2026-07-03 | KRW 120,700.00 | +3.34% | KRW 116,800.00 | KRW 120,700.00 | KRW 115,600.00 | 628.97K |
| 2026-07-02 | KRW 116,800.00 | -12.31% | KRW 128,000.00 | KRW 128,000.00 | KRW 115,600.00 | 1.39M |
| 2026-07-01 | KRW 133,200.00 | -7.63% | KRW 144,300.00 | KRW 146,200.00 | KRW 127,700.00 | 2.30M |
| 2026-06-30 | KRW 144,200.00 | +0.42% | KRW 143,900.00 | KRW 150,800.00 | KRW 138,400.00 | 911.21K |
| 2026-06-29 | KRW 143,600.00 | -9.29% | KRW 158,900.00 | KRW 159,100.00 | KRW 141,500.00 | 700.40K |
| 2026-06-26 | KRW 158,300.00 | +0.19% | KRW 156,000.00 | KRW 165,000.00 | KRW 151,800.00 | 723.26K |
| 2026-06-25 | KRW 158,000.00 | +3.67% | KRW 158,300.00 | KRW 165,700.00 | KRW 150,800.00 | 874.87K |
| 2026-06-24 | KRW 152,400.00 | +0.86% | KRW 152,800.00 | KRW 159,600.00 | KRW 144,700.00 | 762.79K |
| 2026-06-23 | KRW 151,100.00 | -13.16% | KRW 172,000.00 | KRW 172,000.00 | KRW 149,200.00 | 972.31K |
| 2026-06-22 | KRW 174,000.00 | +11.47% | KRW 152,800.00 | KRW 174,300.00 | KRW 152,100.00 | 1.10M |
| 2026-06-19 | KRW 156,100.00 | +1.04% | KRW 156,500.00 | KRW 162,000.00 | KRW 149,500.00 | 924.56K |
| 2026-06-18 | KRW 154,500.00 | -2.52% | KRW 157,800.00 | KRW 158,000.00 | KRW 148,600.00 | 534.74K |
| 2026-06-17 | KRW 158,500.00 | +0.32% | KRW 158,000.00 | KRW 159,600.00 | KRW 153,100.00 | 426.33K |
| 2026-06-16 | KRW 158,000.00 | -1.99% | KRW 164,800.00 | KRW 167,600.00 | KRW 157,600.00 | 517.48K |
| 2026-06-15 | KRW 161,200.00 | -7.52% | KRW 175,000.00 | KRW 177,600.00 | KRW 160,500.00 | 622.13K |
| 2026-06-12 | KRW 174,300.00 | +12.31% | KRW 162,100.00 | KRW 181,550.00 | KRW 154,200.00 | 2.58M |
| 2026-06-11 | KRW 155,200.00 | +0.98% | KRW 149,500.00 | KRW 162,400.00 | KRW 146,900.00 | 1.87M |
| 2026-06-10 | KRW 153,700.00 | -9.75% | KRW 164,000.00 | KRW 168,000.00 | KRW 149,300.00 | 15 |
| 2026-06-09 | KRW 170,300.00 | +7.24% | KRW 166,200.00 | KRW 173,500.00 | KRW 161,400.00 | 456.34K |
| 2026-06-08 | KRW 158,800.00 | -8.63% | KRW 151,900.00 | KRW 174,700.00 | KRW 151,500.00 | 564.39K |
| 2026-06-05 | KRW 173,800.00 | -1.47% | KRW 168,600.00 | KRW 178,200.00 | KRW 166,000.00 | 538.16K |
| 2026-06-04 | KRW 176,400.00 | +3.70% | KRW 174,000.00 | KRW 183,800.00 | KRW 168,000.00 | 795.47K |
| 2026-06-02 | KRW 170,100.00 | -6.23% | KRW 182,500.00 | KRW 183,000.00 | KRW 165,600.00 | 611.60K |
| 2026-06-01 | KRW 181,400.00 | -2.21% | KRW 182,400.00 | KRW 192,700.00 | KRW 180,000.00 | 768.37K |
| 2026-05-29 | KRW 185,500.00 | -4.53% | KRW 197,100.00 | KRW 202,000.00 | KRW 180,500.00 | 1.01M |
| 2026-05-28 | KRW 194,300.00 | -3.81% | KRW 203,000.00 | KRW 203,000.00 | KRW 185,000.00 | 574.71K |
| 2026-05-27 | KRW 202,000.00 | -8.39% | KRW 228,500.00 | KRW 230,500.00 | KRW 200,000.00 | 1.13M |
| 2026-05-26 | KRW 220,500.00 | +21.76% | KRW 191,400.00 | KRW 224,500.00 | KRW 191,400.00 | 1.28M |
| 2026-05-22 | KRW 181,100.00 | +0.06% | KRW 178,800.00 | KRW 186,300.00 | KRW 173,400.00 | 401.97K |
| 2026-05-21 | KRW 181,000.00 | +11.73% | KRW 168,000.00 | KRW 181,000.00 | KRW 164,000.00 | 500.25K |