Comparing Back to the side-by-side chart ↗
DB HiTek Co Ltd (000990.KS) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Mixed moving-average stack — Trades -16.4% vs the 50-day and -19.6% vs the 200-day average, 60.1% below the 52-week high and +77.2% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: DB HiTek Co Ltd trades 16.4% below its 50-day and 19.6% below its 200-day moving average. (as of 2026-10-30)
DB HiTek runs semiconductor foundry lines in South Korea, making chips such as power management ICs, contact image sensors and display driver ICs for phones, industrial, medical and automotive uses. It operates wafer fabrication that covers several process technologies, including analog and high-voltage CMOS, mixed signal, CMOS image sensor, flash and logic.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 000990.KS overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 95200.00 | 95800.00 | 90100.00 | 92000.00 | -7.07% | 316,625 |
| 2026-10-29 | 98000.00 | 99800.00 | 95600.00 | 99000.00 | -1.20% | 350,424 |
| 2026-10-28 | 96800.00 | 100400.00 | 96400.00 | 100200.00 | +5.70% | 386,558 |
| 2026-10-27 | 95900.00 | 97900.00 | 92900.00 | 94800.00 | +1.83% | 496,405 |
| 2026-10-26 | 95300.00 | 97000.00 | 92700.00 | 93100.00 | -4.81% | 200,549 |
| 2026-10-23 | 96700.00 | 98300.00 | 92300.00 | 97800.00 | -1.11% | 319,639 |
| 2026-10-22 | 103000.00 | 103800.00 | 98000.00 | 98900.00 | -4.72% | 313,364 |
| 2026-10-21 | 103000.00 | 106400.00 | 101100.00 | 103800.00 | +3.18% | 279,838 |
| 2026-10-20 | 106000.00 | 106000.00 | 99600.00 | 100600.00 | -5.72% | 292,231 |
| 2026-10-19 | 102900.00 | 106900.00 | 101200.00 | 106700.00 | -1.20% | 454,234 |
| 2026-10-16 | 105500.00 | 109900.00 | 102700.00 | 108000.00 | +5.16% | 424,330 |
| 2026-10-15 | 110000.00 | 111300.00 | 100000.00 | 102700.00 | -12.67% | 646,358 |
| 2026-10-14 | 126500.00 | 127500.00 | 115000.00 | 117600.00 | -7.04% | 614,100 |
| 2026-10-13 | 124000.00 | 129000.00 | 121900.00 | 126500.00 | -3.95% | 495,742 |
| 2026-10-12 | 133800.00 | 137500.00 | 129800.00 | 131700.00 | -5.12% | 436,682 |
| 2026-10-08 | 135000.00 | 141700.00 | 134500.00 | 138800.00 | +3.27% | 789,585 |
| 2026-10-07 | 138500.00 | 141500.00 | 133900.00 | 134400.00 | -3.79% | 555,063 |
| 2026-10-06 | 143000.00 | 143100.00 | 136800.00 | 139700.00 | -0.78% | 534,998 |
| 2026-10-02 | 142000.00 | 144500.00 | 139100.00 | 140800.00 | -1.19% | 317,918 |
| 2026-10-01 | 137800.00 | 142500.00 | 137500.00 | 142500.00 | +4.32% | 500,998 |
| 2026-09-30 | 138900.00 | 141100.00 | 134200.00 | 136600.00 | -2.29% | 529,292 |
| 2026-09-29 | 125900.00 | 140000.00 | 125800.00 | 139800.00 | +9.99% | 1,053,657 |
| 2026-09-28 | 130500.00 | 131700.00 | 126900.00 | 127100.00 | -3.71% | 331,961 |
| 2026-09-23 | 131000.00 | 132500.00 | 128400.00 | 132000.00 | +0.99% | 413,298 |
| 2026-09-22 | 134500.00 | 134500.00 | 129700.00 | 130700.00 | -0.91% | 559,829 |
| 2026-09-21 | 125200.00 | 132500.00 | 122500.00 | 131900.00 | +4.60% | 705,129 |
| 2026-09-18 | 128300.00 | 128400.00 | 122400.00 | 126100.00 | +1.29% | 627,364 |
| 2026-09-17 | 130900.00 | 131400.00 | 122500.00 | 124500.00 | -0.40% | 723,420 |
| 2026-09-16 | 120300.00 | 125000.00 | 115500.00 | 125000.00 | +7.11% | 945,693 |
| 2026-09-15 | 115700.00 | 120000.00 | 112300.00 | 116700.00 | +4.85% | 920,071 |
| 2026-09-14 | 107300.00 | 114200.00 | 106500.00 | 111300.00 | +5.20% | 1,033,938 |
| 2026-09-11 | 111800.00 | 112100.00 | 105700.00 | 105800.00 | -8.16% | 747,951 |
| 2026-09-10 | 112600.00 | 120000.00 | 109700.00 | 115200.00 | +3.32% | 2,344,604 |
| 2026-09-09 | 109600.00 | 116600.00 | 108600.00 | 111500.00 | +7.83% | 845,359 |
| 2026-09-08 | 108700.00 | 109800.00 | 102100.00 | 103400.00 | +2.58% | 896,908 |
| 2026-09-07 | 95000.00 | 103500.00 | 94000.00 | 100800.00 | +12.12% | 736,213 |
| 2026-09-04 | 88600.00 | 90000.00 | 87800.00 | 89900.00 | +2.04% | 271,916 |
| 2026-09-03 | 90900.00 | 91300.00 | 86100.00 | 88100.00 | -1.23% | 229,822 |
| 2026-09-02 | 90200.00 | 93000.00 | 89000.00 | 89200.00 | -5.51% | 301,988 |
| 2026-09-01 | 94500.00 | 95700.00 | 92400.00 | 94400.00 | -0.63% | 201,028 |
| 2026-08-31 | 90800.00 | 95000.00 | 89100.00 | 95000.00 | +1.17% | 215,054 |
| 2026-08-28 | 94900.00 | 95600.00 | 92000.00 | 93900.00 | -1.57% | 229,724 |
| 2026-08-27 | 93900.00 | 95400.00 | 92400.00 | 95400.00 | +4.26% | 237,206 |
| 2026-08-26 | 92600.00 | 93300.00 | 88900.00 | 91500.00 | -1.29% | 178,241 |
| 2026-08-25 | 85200.00 | 92700.00 | 84100.00 | 92700.00 | +6.43% | 239,481 |
| 2026-08-24 | 89800.00 | 90900.00 | 86500.00 | 87100.00 | -2.90% | 252,872 |
| 2026-08-21 | 93900.00 | 94800.00 | 88500.00 | 89700.00 | -7.43% | 613,862 |
| 2026-08-20 | 95300.00 | 97400.00 | 93100.00 | 96900.00 | +3.53% | 235,828 |
| 2026-08-19 | 92100.00 | 98400.00 | 90200.00 | 93600.00 | -4.10% | 418,894 |
| 2026-08-18 | 103400.00 | 103400.00 | 96900.00 | 97600.00 | -5.06% | 371,165 |
| 2026-08-14 | 101500.00 | 103000.00 | 97900.00 | 102800.00 | +3.11% | 322,120 |
| 2026-08-13 | 101000.00 | 104000.00 | 98700.00 | 99700.00 | +4.84% | 448,154 |
| 2026-08-12 | 94200.00 | 96800.00 | 90900.00 | 95100.00 | +2.04% | 292,264 |
| 2026-08-11 | 90300.00 | 94500.00 | 88500.00 | 93200.00 | +1.41% | 251,142 |
| 2026-08-10 | 85900.00 | 92800.00 | 85300.00 | 91900.00 | +9.27% | 404,166 |
| 2026-08-07 | 90400.00 | 91600.00 | 81900.00 | 84100.00 | -5.08% | 364,342 |
| 2026-08-06 | 88800.00 | 91900.00 | 84000.00 | 88600.00 | -1.56% | 619,866 |
| 2026-08-05 | 96900.00 | 96900.00 | 89100.00 | 90000.00 | +5.88% | 655,375 |
| 2026-08-04 | 82300.00 | 85400.00 | 78800.00 | 85000.00 | +5.07% | 470,438 |
| 2026-08-03 | 80300.00 | 83400.00 | 78100.00 | 80900.00 | -2.65% | 289,455 |
| 2026-07-31 | 80000.00 | 83700.00 | 77500.00 | 83100.00 | +16.71% | 849,510 |
| 2026-07-30 | 73100.00 | 75900.00 | 69000.00 | 71200.00 | -4.94% | 604,463 |
| 2026-07-29 | 84900.00 | 86900.00 | 68900.00 | 74900.00 | -11.67% | 755,663 |
| 2026-07-28 | 92900.00 | 93900.00 | 83500.00 | 84800.00 | -14.08% | 496,626 |
| 2026-07-27 | 100100.00 | 102300.00 | 96100.00 | 98700.00 | -1.30% | 232,838 |
| 2026-07-24 | 106600.00 | 107900.00 | 99500.00 | 100000.00 | -9.17% | 293,766 |
| 2026-07-23 | 107200.00 | 111000.00 | 105200.00 | 110100.00 | +3.97% | 147,444 |
| 2026-07-22 | 110100.00 | 112900.00 | 105400.00 | 105900.00 | +1.15% | 278,074 |
| 2026-07-21 | 102000.00 | 105400.00 | 100600.00 | 104700.00 | +2.65% | 226,797 |
| 2026-07-20 | 108500.00 | 109400.00 | 101500.00 | 102000.00 | -6.93% | 296,661 |
| 2026-07-16 | 118900.00 | 118900.00 | 108900.00 | 109600.00 | -9.27% | 343,123 |
| 2026-07-15 | 118600.00 | 123000.00 | 116100.00 | 120800.00 | +6.43% | 291,337 |
| 2026-07-14 | 111700.00 | 116100.00 | 105900.00 | 113500.00 | +2.53% | 529,151 |
| 2026-07-13 | 121900.00 | 123600.00 | 109900.00 | 110700.00 | -9.19% | 414,489 |
| 2026-07-10 | 119800.00 | 124100.00 | 115700.00 | 121900.00 | +4.46% | 487,410 |
| 2026-07-09 | 111900.00 | 120100.00 | 111900.00 | 116700.00 | +4.38% | 460,034 |
| 2026-07-08 | 108700.00 | 117900.00 | 107200.00 | 111800.00 | +0.00% | 668,607 |
| 2026-07-07 | 112500.00 | 115900.00 | 108500.00 | 111800.00 | -0.97% | 588,401 |
| 2026-07-06 | 121000.00 | 121300.00 | 109500.00 | 112900.00 | -6.46% | 473,291 |
| 2026-07-03 | 116800.00 | 120700.00 | 115600.00 | 120700.00 | +3.34% | 628,969 |
| 2026-07-02 | 128000.00 | 128000.00 | 115600.00 | 116800.00 | -12.31% | 1,387,107 |
| 2026-07-01 | 144300.00 | 146200.00 | 127700.00 | 133200.00 | -7.63% | 2,303,434 |
| 2026-06-30 | 143900.00 | 150800.00 | 138400.00 | 144200.00 | +0.42% | 911,207 |
| 2026-06-29 | 158900.00 | 159100.00 | 141500.00 | 143600.00 | -9.29% | 700,403 |
| 2026-06-26 | 156000.00 | 165000.00 | 151800.00 | 158300.00 | +0.19% | 723,260 |
| 2026-06-25 | 158300.00 | 165700.00 | 150800.00 | 158000.00 | +3.67% | 874,867 |
| 2026-06-24 | 152800.00 | 159600.00 | 144700.00 | 152400.00 | +0.86% | 762,792 |
| 2026-06-23 | 172000.00 | 172000.00 | 149200.00 | 151100.00 | -13.16% | 972,306 |
| 2026-06-22 | 152800.00 | 174300.00 | 152100.00 | 174000.00 | +11.47% | 1,099,286 |
| 2026-06-19 | 156500.00 | 162000.00 | 149500.00 | 156100.00 | +1.04% | 924,562 |
| 2026-06-18 | 157800.00 | 158000.00 | 148600.00 | 154500.00 | -2.52% | 534,740 |
| 2026-06-17 | 158000.00 | 159600.00 | 153100.00 | 158500.00 | +0.32% | 426,325 |
| 2026-06-16 | 164800.00 | 167600.00 | 157600.00 | 158000.00 | -1.99% | 517,479 |
| 2026-06-15 | 175000.00 | 177600.00 | 160500.00 | 161200.00 | -7.52% | 622,128 |
| 2026-06-12 | 162100.00 | 181550.00 | 154200.00 | 174300.00 | +12.31% | 2,582,445 |
| 2026-06-11 | 149500.00 | 162400.00 | 146900.00 | 155200.00 | +0.98% | 1,874,894 |
| 2026-06-10 | 164000.00 | 168000.00 | 149300.00 | 153700.00 | -9.75% | 15 |
| 2026-06-09 | 166200.00 | 173500.00 | 161400.00 | 170300.00 | +7.24% | 456,343 |
| 2026-06-08 | 151900.00 | 174700.00 | 151500.00 | 158800.00 | -8.63% | 564,386 |
| 2026-06-05 | 168600.00 | 178200.00 | 166000.00 | 173800.00 | -1.47% | 538,155 |
| 2026-06-04 | 174000.00 | 183800.00 | 168000.00 | 176400.00 | +3.70% | 795,465 |
| 2026-06-02 | 182500.00 | 183000.00 | 165600.00 | 170100.00 | -6.23% | 611,599 |
| 2026-06-01 | 182400.00 | 192700.00 | 180000.00 | 181400.00 | -2.21% | 768,369 |
| 2026-05-29 | 197100.00 | 202000.00 | 180500.00 | 185500.00 | -4.53% | 1,008,623 |
| 2026-05-28 | 203000.00 | 203000.00 | 185000.00 | 194300.00 | -3.81% | 574,706 |
| 2026-05-27 | 228500.00 | 230500.00 | 200000.00 | 202000.00 | -8.39% | 1,134,393 |
| 2026-05-26 | 191400.00 | 224500.00 | 191400.00 | 220500.00 | +21.76% | 1,280,645 |
| 2026-05-22 | 178800.00 | 186300.00 | 173400.00 | 181100.00 | +0.06% | 401,970 |
| 2026-05-21 | 168000.00 | 181000.00 | 164000.00 | 181000.00 | +11.73% | 500,249 |
| 2026-05-20 | 158500.00 | 162000.00 | 145600.00 | 162000.00 | +2.99% | 525,288 |
| 2026-05-19 | 169800.00 | 174600.00 | 157300.00 | 157300.00 | -7.96% | 385,107 |
| 2026-05-18 | 165100.00 | 174600.00 | 156800.00 | 170900.00 | +4.53% | 726,476 |
| 2026-05-15 | 181000.00 | 184000.00 | 162100.00 | 163500.00 | -10.56% | 841,608 |
| 2026-05-14 | 180500.00 | 187300.00 | 178500.00 | 182800.00 | -1.51% | 460,860 |
| 2026-05-13 | 160500.00 | 185600.00 | 160000.00 | 185600.00 | +11.94% | 958,991 |
| 2026-05-12 | 184200.00 | 184200.00 | 162100.00 | 165800.00 | -11.19% | 1,162,235 |
| 2026-05-11 | 167100.00 | 199600.00 | 167100.00 | 186700.00 | +11.06% | 1,307,405 |
| 2026-05-08 | 157000.00 | 168500.00 | 153600.00 | 168100.00 | +6.73% | 913,243 |
| 2026-05-07 | 162000.00 | 162000.00 | 147600.00 | 157500.00 | -2.78% | 783,546 |
| 2026-05-06 | 160100.00 | 165000.00 | 154000.00 | 162000.00 | +0.19% | 1,256,629 |
| 2026-05-04 | 168100.00 | 168900.00 | 156100.00 | 161700.00 | +2.02% | 566,598 |
| 2026-04-30 | 156600.00 | 163900.00 | 152500.00 | 158500.00 | +3.87% | 580,177 |
| 2026-04-29 | 149300.00 | 160300.00 | 148600.00 | 152600.00 | -1.36% | 620,447 |
| 2026-04-28 | 159700.00 | 164500.00 | 153500.00 | 154700.00 | -2.70% | 473,547 |
| 2026-04-27 | 155500.00 | 159000.00 | 150800.00 | 159000.00 | +4.61% | 669,705 |
| 2026-04-24 | 155600.00 | 159200.00 | 146100.00 | 152000.00 | +10.63% | 1,072,826 |
| 2026-04-23 | 132000.00 | 138600.00 | 126600.00 | 137400.00 | +7.43% | 1,056,574 |
| 2026-04-22 | 120800.00 | 129200.00 | 120500.00 | 127900.00 | +4.84% | 652,748 |
| 2026-04-21 | 123700.00 | 124700.00 | 117700.00 | 122000.00 | -3.71% | 720,299 |
| 2026-04-20 | 106000.00 | 128400.00 | 105500.00 | 126700.00 | +18.52% | 1,360,694 |
| 2026-04-17 | 103000.00 | 107000.00 | 102100.00 | 106900.00 | +3.29% | 401,280 |
| 2026-04-16 | 98500.00 | 106300.00 | 96200.00 | 103500.00 | +4.97% | 671,339 |
| 2026-04-15 | 96500.00 | 101200.00 | 93100.00 | 98600.00 | +1.96% | 653,911 |
| 2026-04-14 | 96600.00 | 100000.00 | 95400.00 | 96700.00 | +0.21% | 349,493 |
| 2026-04-13 | 92300.00 | 97800.00 | 91000.00 | 96500.00 | +1.79% | 273,350 |
| 2026-04-10 | 95100.00 | 95500.00 | 92200.00 | 94800.00 | +2.38% | 482,177 |
| 2026-04-09 | 92700.00 | 95000.00 | 91200.00 | 92600.00 | -1.91% | 292,732 |
| 2026-04-08 | 90900.00 | 94500.00 | 89200.00 | 94400.00 | +7.52% | 561,440 |
| 2026-04-07 | 92600.00 | 94100.00 | 85400.00 | 87800.00 | -4.15% | 473,544 |
| 2026-04-06 | 90500.00 | 94800.00 | 89700.00 | 91600.00 | +1.10% | 363,977 |
| 2026-04-03 | 85400.00 | 91200.00 | 85000.00 | 90600.00 | +8.76% | 428,374 |
| 2026-04-02 | 86800.00 | 88300.00 | 82600.00 | 83300.00 | -3.14% | 474,132 |
| 2026-04-01 | 82700.00 | 86500.00 | 80100.00 | 86000.00 | +9.55% | 425,932 |
| 2026-03-31 | 81600.00 | 85800.00 | 78000.00 | 78500.00 | -2.85% | 366,515 |
| 2026-03-30 | 82900.00 | 83700.00 | 79600.00 | 80800.00 | +3.72% | 344,651 |
| 2026-03-27 | 78600.00 | 85300.00 | 76300.00 | 77900.00 | +0.00% | 436,469 |
| 2026-03-26 | 82600.00 | 83200.00 | 77300.00 | 77900.00 | -5.46% | 419,986 |
| 2026-03-25 | 84800.00 | 85600.00 | 81700.00 | 82400.00 | -1.20% | 334,790 |
| 2026-03-24 | 85600.00 | 86700.00 | 81200.00 | 83400.00 | -0.12% | 256,382 |
| 2026-03-23 | 87600.00 | 87600.00 | 82700.00 | 83500.00 | -5.22% | 369,594 |
| 2026-03-20 | 88700.00 | 89900.00 | 86700.00 | 88100.00 | +0.23% | 330,959 |
| 2026-03-19 | 86500.00 | 89300.00 | 85600.00 | 87900.00 | +0.00% | 333,706 |
| 2026-03-18 | 87400.00 | 88100.00 | 85800.00 | 87900.00 | +2.57% | 381,609 |
| 2026-03-17 | 89500.00 | 90600.00 | 85700.00 | 85700.00 | -2.50% | 251,591 |
| 2026-03-16 | 88500.00 | 91000.00 | 83400.00 | 87900.00 | +1.62% | 351,389 |
| 2026-03-13 | 85000.00 | 87100.00 | 83300.00 | 86500.00 | +0.70% | 223,757 |
| 2026-03-12 | 85100.00 | 87500.00 | 84300.00 | 85900.00 | +1.06% | 243,918 |
| 2026-03-11 | 88500.00 | 89400.00 | 84000.00 | 85000.00 | -3.08% | 254,826 |
| 2026-03-10 | 86300.00 | 90700.00 | 85900.00 | 87700.00 | +5.41% | 356,411 |
| 2026-03-09 | 84500.00 | 88700.00 | 82100.00 | 83200.00 | -7.56% | 468,699 |
| 2026-03-06 | 93100.00 | 94000.00 | 87100.00 | 90000.00 | -5.26% | 473,685 |
| 2026-03-05 | 85000.00 | 96000.00 | 83400.00 | 95000.00 | +22.90% | 535,924 |
| 2026-03-04 | 90400.00 | 90400.00 | 74800.00 | 77300.00 | -14.59% | 718,758 |
| 2026-03-03 | 93600.00 | 98100.00 | 89400.00 | 90500.00 | -5.43% | 713,698 |
| 2026-02-27 | 93200.00 | 97500.00 | 92300.00 | 95700.00 | +1.81% | 553,980 |
| 2026-02-26 | 90900.00 | 94900.00 | 90700.00 | 94000.00 | +3.41% | 562,934 |
| 2026-02-25 | 90500.00 | 93300.00 | 89900.00 | 90900.00 | -0.55% | 337,004 |
| 2026-02-24 | 92300.00 | 92500.00 | 89600.00 | 91400.00 | -1.72% | 379,922 |
| 2026-02-23 | 92100.00 | 94400.00 | 90700.00 | 93000.00 | +0.00% | 304,216 |
| 2026-02-20 | 92500.00 | 95000.00 | 91400.00 | 93000.00 | +1.75% | 406,478 |
| 2026-02-19 | 91700.00 | 91800.00 | 88200.00 | 91400.00 | -1.72% | 538,629 |
| 2026-02-13 | 93800.00 | 94300.00 | 92300.00 | 93000.00 | -1.90% | 256,870 |
| 2026-02-12 | 96400.00 | 96800.00 | 92400.00 | 94800.00 | +1.07% | 362,625 |
| 2026-02-11 | 96900.00 | 98100.00 | 93000.00 | 93800.00 | -3.10% | 266,743 |
| 2026-02-10 | 99300.00 | 100000.00 | 96300.00 | 96800.00 | -2.22% | 312,732 |
| 2026-02-09 | 105200.00 | 105800.00 | 95600.00 | 99000.00 | -3.88% | 763,088 |
| 2026-02-06 | 100000.00 | 104900.00 | 96800.00 | 103000.00 | -1.34% | 533,362 |
| 2026-02-05 | 107700.00 | 112400.00 | 103200.00 | 104400.00 | -5.78% | 631,217 |
| 2026-02-04 | 110900.00 | 112200.00 | 108100.00 | 110800.00 | -1.86% | 510,879 |
| 2026-02-03 | 107300.00 | 113500.00 | 105500.00 | 112900.00 | +9.61% | 549,647 |
| 2026-02-02 | 105100.00 | 111800.00 | 101900.00 | 103000.00 | -2.65% | 781,246 |
| 2026-01-30 | 101000.00 | 109100.00 | 100500.00 | 105800.00 | +4.65% | 762,797 |
| 2026-01-29 | 106000.00 | 106100.00 | 98000.00 | 101100.00 | -3.44% | 686,242 |
| 2026-01-28 | 102100.00 | 106300.00 | 99500.00 | 104700.00 | +9.52% | 802,218 |
| 2026-01-27 | 90700.00 | 96300.00 | 89600.00 | 95600.00 | +5.40% | 597,639 |
| 2026-01-26 | 91500.00 | 91900.00 | 89000.00 | 90700.00 | -0.33% | 424,950 |
| 2026-01-23 | 93100.00 | 93600.00 | 88300.00 | 91000.00 | -2.26% | 559,690 |
| 2026-01-22 | 92500.00 | 97500.00 | 89000.00 | 93100.00 | +3.10% | 866,585 |
| 2026-01-21 | 81800.00 | 90900.00 | 81700.00 | 90300.00 | +6.61% | 815,141 |
| 2026-01-20 | 85000.00 | 86500.00 | 84100.00 | 84700.00 | -1.17% | 268,555 |
| 2026-01-19 | 83600.00 | 88500.00 | 83000.00 | 85700.00 | +0.59% | 351,273 |
| 2026-01-16 | 85500.00 | 87000.00 | 82000.00 | 85200.00 | +4.03% | 728,521 |
| 2026-01-15 | 80300.00 | 82300.00 | 79300.00 | 81900.00 | +0.00% | 289,199 |
| 2026-01-14 | 77000.00 | 84600.00 | 77000.00 | 81900.00 | +7.20% | 914,188 |
| 2026-01-13 | 74100.00 | 77300.00 | 74000.00 | 76400.00 | +3.24% | 429,442 |
| 2026-01-12 | 73300.00 | 74700.00 | 72700.00 | 74000.00 | +2.92% | 285,396 |
| 2026-01-09 | 72400.00 | 73500.00 | 71100.00 | 71900.00 | +0.28% | 293,173 |
| 2026-01-08 | 73300.00 | 74200.00 | 70900.00 | 71700.00 | -3.37% | 361,189 |
| 2026-01-07 | 75700.00 | 75800.00 | 72100.00 | 74200.00 | -1.33% | 433,879 |
| 2026-01-06 | 74100.00 | 75300.00 | 71600.00 | 75200.00 | +0.00% | 431,391 |
| 2026-01-05 | 74700.00 | 76300.00 | 73400.00 | 75200.00 | +2.04% | 594,067 |
| 2026-01-02 | 67900.00 | 73900.00 | 67100.00 | 73700.00 | +9.02% | 669,875 |
| 2025-12-30 | 66800.00 | 68100.00 | 66100.00 | 67600.00 | +0.75% | 307,807 |
| 2025-12-29 | 67400.00 | 67500.00 | 65800.00 | 67100.00 | -0.30% | 360,202 |
| 2025-12-26 | 68800.00 | 69300.00 | 66500.00 | 67300.00 | -1.75% | 318,894 |
| 2025-12-24 | 69700.00 | 70200.00 | 68100.00 | 68500.00 | -1.30% | 187,677 |
| 2025-12-23 | 68300.00 | 70500.00 | 68000.00 | 69400.00 | +1.61% | 432,258 |
| 2025-12-22 | 66500.00 | 68600.00 | 66200.00 | 68300.00 | +4.59% | 406,357 |
| 2025-12-19 | 64700.00 | 65900.00 | 64100.00 | 65300.00 | +2.03% | 330,091 |
| 2025-12-18 | 63800.00 | 65100.00 | 63300.00 | 64000.00 | -2.29% | 301,568 |
| 2025-12-17 | 65400.00 | 66000.00 | 64100.00 | 65500.00 | +0.31% | 238,534 |
| 2025-12-16 | 65000.00 | 69900.00 | 64800.00 | 65300.00 | -0.15% | 836,396 |
| 2025-12-15 | 66200.00 | 66500.00 | 64500.00 | 65400.00 | -3.25% | 273,285 |
| 2025-12-12 | 66500.00 | 67600.00 | 65700.00 | 67600.00 | +1.65% | 388,777 |
| 2025-12-11 | 66800.00 | 67200.00 | 65900.00 | 66500.00 | +0.45% | 397,147 |
| 2025-12-10 | 64900.00 | 67200.00 | 64900.00 | 66200.00 | +2.00% | 466,604 |
| 2025-12-09 | 66400.00 | 67750.00 | 64800.00 | 64900.00 | -1.82% | 333,191 |
| 2025-12-08 | 65200.00 | 66500.00 | 63900.00 | 66100.00 | +2.01% | 310,450 |
| 2025-12-05 | 64400.00 | 65300.00 | 63400.00 | 64800.00 | +0.62% | 205,379 |
| 2025-12-04 | 65400.00 | 65400.00 | 63200.00 | 64400.00 | -1.83% | 361,893 |
| 2025-12-03 | 66000.00 | 66900.00 | 64500.00 | 65600.00 | +0.92% | 295,113 |
| 2025-12-02 | 64500.00 | 66200.00 | 63700.00 | 65000.00 | +0.78% | 258,974 |
| 2025-12-01 | 65300.00 | 67900.00 | 64300.00 | 64500.00 | +1.42% | 463,976 |
| 2025-11-28 | 64000.00 | 65200.00 | 61900.00 | 63600.00 | +0.00% | 338,740 |
| 2025-11-27 | 62600.00 | 64300.00 | 62200.00 | 63600.00 | +2.75% | 391,308 |
| 2025-11-26 | 62500.00 | 62600.00 | 60900.00 | 61900.00 | +0.00% | 285,807 |
| 2025-11-25 | 62900.00 | 62900.00 | 61100.00 | 61900.00 | +1.81% | 265,541 |
| 2025-11-24 | 62000.00 | 63200.00 | 60600.00 | 60800.00 | -1.78% | 357,746 |
| 2025-11-21 | 63000.00 | 64700.00 | 61100.00 | 61900.00 | -6.78% | 530,666 |
| 2025-11-20 | 67800.00 | 68200.00 | 65300.00 | 66400.00 | +1.07% | 459,612 |
| 2025-11-19 | 67200.00 | 67800.00 | 64600.00 | 65700.00 | -2.67% | 484,753 |
| 2025-11-18 | 68600.00 | 70600.00 | 67100.00 | 67500.00 | -4.12% | 660,785 |
| 2025-11-17 | 68100.00 | 72700.00 | 67400.00 | 70400.00 | +4.14% | 1,711,508 |
| 2025-11-14 | 65400.00 | 69200.00 | 64400.00 | 67600.00 | +0.15% | 1,170,043 |
| 2025-11-13 | 71400.00 | 72200.00 | 67000.00 | 67500.00 | -5.59% | 1,245,219 |
| 2025-11-12 | 68200.00 | 72300.00 | 67400.00 | 71500.00 | +3.47% | 1,717,812 |
| 2025-11-11 | 62100.00 | 70800.00 | 60500.00 | 69100.00 | +11.81% | 5,307,531 |
| 2025-11-10 | 55600.00 | 64100.00 | 55500.00 | 61800.00 | +15.73% | 3,169,225 |
| 2025-11-07 | 54200.00 | 55100.00 | 52400.00 | 53400.00 | -3.96% | 355,659 |
| 2025-11-06 | 57000.00 | 57800.00 | 54000.00 | 55600.00 | -0.71% | 397,707 |
| 2025-11-05 | 58000.00 | 58700.00 | 54000.00 | 56000.00 | -5.08% | 532,513 |
| 2025-11-04 | 59000.00 | 60700.00 | 58500.00 | 59000.00 | +0.17% | 447,571 |
| 2025-11-03 | 58900.00 | 59700.00 | 57400.00 | 58900.00 | +0.17% | 383,387 |
| 2025-10-31 | 58900.00 | 59300.00 | 58200.00 | 58800.00 | -0.17% | 222,558 |
| 2025-10-30 | 59300.00 | 59700.00 | 58400.00 | 58900.00 | -0.67% | 285,114 |
| 2025-10-29 | 60000.00 | 60600.00 | 58700.00 | 59300.00 | -0.17% | 270,586 |
| 2025-10-28 | 60800.00 | 61300.00 | 59100.00 | 59400.00 | -2.30% | 390,997 |
| 2025-10-27 | 61600.00 | 61800.00 | 60100.00 | 60800.00 | +0.83% | 443,366 |
| 2025-10-24 | 58700.00 | 62500.00 | 58300.00 | 60300.00 | +4.33% | 996,671 |
| 2025-10-23 | 56000.00 | 58500.00 | 55700.00 | 57800.00 | +1.76% | 343,414 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+15.41%). Worst month: Jul (-8.37%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is DB HiTek Co Ltd's (000990.KS) latest close?
92000.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 000990.KS's 52-week high and low?
230500.00 high and 52400.00 low over the trailing 52 weeks, as of 2026-10-30.
What is DB HiTek Co Ltd's strongest and weakest month historically?
Historically, 000990.KS's strongest calendar month has been Sep (average +15.41%) and its weakest Jul (average -8.37%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 993 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 000990.KS?
Mixed moving-average stack: Trades -16.4% vs the 50-day and -19.6% vs the 200-day average, 60.1% below the 52-week high and +77.2% off the 52-week low; a death cross printed 38 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 000990.KS above its 50-day and 200-day moving averages?
DB HiTek Co Ltd trades 16.4% below its 50-day and 19.6% below its 200-day moving average (18.9% below its 20-day). As of 2026-10-30.