DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,155.00 | 1,167.00 | 1,142.00 | 1,145.00 | 1,145.00 | 416,569 |
| 2024-07-24 | 1,171.00 | 1,185.00 | 1,165.00 | 1,170.00 | 1,170.00 | 233,277 |
| 2024-07-23 | 1,188.00 | 1,203.00 | 1,168.00 | 1,173.00 | 1,173.00 | 418,155 |
| 2024-07-22 | 1,204.00 | 1,204.00 | 1,174.00 | 1,185.00 | 1,185.00 | 551,629 |
| 2024-07-19 | 1,240.00 | 1,247.00 | 1,189.00 | 1,204.00 | 1,204.00 | 1,583,968 |
| 2024-07-18 | 1,265.00 | 1,266.00 | 1,228.00 | 1,239.00 | 1,239.00 | 461,460 |
| 2024-07-17 | 1,285.00 | 1,318.00 | 1,266.00 | 1,266.00 | 1,266.00 | 1,224,242 |
| 2024-07-16 | 1,286.00 | 1,319.00 | 1,280.00 | 1,284.00 | 1,284.00 | 350,972 |
| 2024-07-15 | 1,304.00 | 1,304.00 | 1,285.00 | 1,288.00 | 1,288.00 | 250,127 |
| 2024-07-12 | 1,307.00 | 1,307.00 | 1,289.00 | 1,291.00 | 1,291.00 | 410,547 |
| 2024-07-11 | 1,305.00 | 1,311.00 | 1,296.00 | 1,299.00 | 1,299.00 | 503,604 |
| 2024-07-10 | 1,310.00 | 1,320.00 | 1,303.00 | 1,305.00 | 1,305.00 | 303,574 |
| 2024-07-09 | 1,324.00 | 1,328.00 | 1,312.00 | 1,314.00 | 1,314.00 | 325,605 |
| 2024-07-08 | 1,320.00 | 1,332.00 | 1,300.00 | 1,316.00 | 1,316.00 | 381,502 |
| 2024-07-05 | 1,335.00 | 1,375.00 | 1,320.00 | 1,323.00 | 1,323.00 | 497,392 |
| 2024-07-04 | 1,326.00 | 1,380.00 | 1,324.00 | 1,335.00 | 1,335.00 | 660,159 |
| 2024-07-03 | 1,336.00 | 1,363.00 | 1,329.00 | 1,330.00 | 1,330.00 | 605,385 |
| 2024-07-02 | 1,331.00 | 1,351.00 | 1,294.00 | 1,336.00 | 1,336.00 | 992,466 |
| 2024-07-01 | 1,347.00 | 1,354.00 | 1,325.00 | 1,331.00 | 1,331.00 | 598,984 |
| 2024-06-28 | 1,332.00 | 1,353.00 | 1,322.00 | 1,347.00 | 1,347.00 | 838,898 |
| 2024-06-27 | 1,344.00 | 1,349.00 | 1,320.00 | 1,333.00 | 1,333.00 | 946,856 |
| 2024-06-26 | 1,386.00 | 1,389.00 | 1,350.00 | 1,352.00 | 1,352.00 | 1,335,132 |
| 2024-06-25 | 1,377.00 | 1,399.00 | 1,371.00 | 1,389.00 | 1,389.00 | 1,629,153 |
| 2024-06-24 | 1,445.00 | 1,500.00 | 1,409.00 | 1,409.00 | 1,409.00 | 5,819,352 |
| 2024-06-21 | 1,481.00 | 1,514.00 | 1,411.00 | 1,415.00 | 1,415.00 | 7,059,166 |
| 2024-06-20 | 1,500.00 | 1,717.00 | 1,450.00 | 1,504.00 | 1,504.00 | 96,001,695 |
| 2024-06-19 | 1,342.00 | 1,359.00 | 1,312.00 | 1,321.00 | 1,321.00 | 612,027 |
| 2024-06-18 | 1,326.00 | 1,369.00 | 1,326.00 | 1,334.00 | 1,334.00 | 267,532 |
| 2024-06-17 | 1,319.00 | 1,368.00 | 1,313.00 | 1,334.00 | 1,334.00 | 376,137 |
| 2024-06-14 | 1,315.00 | 1,355.00 | 1,301.00 | 1,320.00 | 1,320.00 | 584,936 |
| 2024-06-13 | 1,320.00 | 1,328.00 | 1,297.00 | 1,315.00 | 1,315.00 | 475,249 |
| 2024-06-12 | 1,330.00 | 1,344.00 | 1,321.00 | 1,322.00 | 1,322.00 | 456,814 |
| 2024-06-11 | 1,335.00 | 1,352.00 | 1,331.00 | 1,332.00 | 1,332.00 | 336,212 |
| 2024-06-10 | 1,346.00 | 1,356.00 | 1,332.00 | 1,350.00 | 1,350.00 | 330,667 |
| 2024-06-07 | 1,357.00 | 1,371.00 | 1,338.00 | 1,350.00 | 1,350.00 | 522,691 |
| 2024-06-05 | 1,356.00 | 1,363.00 | 1,350.00 | 1,355.00 | 1,355.00 | 390,467 |
| 2024-06-04 | 1,356.00 | 1,361.00 | 1,351.00 | 1,356.00 | 1,356.00 | 412,100 |
| 2024-06-03 | 1,381.00 | 1,381.00 | 1,355.00 | 1,363.00 | 1,363.00 | 429,023 |
| 2024-05-31 | 1,366.00 | 1,403.00 | 1,363.00 | 1,368.00 | 1,368.00 | 207,128 |
| 2024-05-30 | 1,410.00 | 1,410.00 | 1,373.00 | 1,376.00 | 1,376.00 | 291,272 |
| 2024-05-29 | 1,450.00 | 1,450.00 | 1,406.00 | 1,406.00 | 1,406.00 | 214,851 |
| 2024-05-28 | 1,432.00 | 1,455.00 | 1,427.00 | 1,433.00 | 1,433.00 | 297,142 |
| 2024-05-27 | 1,422.00 | 1,452.00 | 1,413.00 | 1,448.00 | 1,448.00 | 632,169 |
| 2024-05-24 | 1,372.00 | 1,488.00 | 1,361.00 | 1,425.00 | 1,425.00 | 1,335,961 |
| 2024-05-23 | 1,390.00 | 1,393.00 | 1,369.00 | 1,375.00 | 1,375.00 | 349,286 |
| 2024-05-22 | 1,396.00 | 1,399.00 | 1,382.00 | 1,385.00 | 1,385.00 | 310,506 |
| 2024-05-21 | 1,400.00 | 1,402.00 | 1,380.00 | 1,390.00 | 1,390.00 | 450,477 |
| 2024-05-20 | 1,396.00 | 1,407.00 | 1,392.00 | 1,399.00 | 1,399.00 | 191,482 |
| 2024-05-17 | 1,417.00 | 1,417.00 | 1,396.00 | 1,399.00 | 1,399.00 | 364,158 |
| 2024-05-16 | 1,410.00 | 1,418.00 | 1,408.00 | 1,413.00 | 1,413.00 | 186,562 |
| 2024-05-14 | 1,402.00 | 1,421.00 | 1,402.00 | 1,408.00 | 1,408.00 | 120,079 |
| 2024-05-13 | 1,413.00 | 1,415.00 | 1,406.00 | 1,409.00 | 1,409.00 | 227,344 |
| 2024-05-10 | 1,430.00 | 1,446.00 | 1,412.00 | 1,412.00 | 1,412.00 | 456,902 |
| 2024-05-09 | 1,426.00 | 1,447.00 | 1,414.00 | 1,435.00 | 1,435.00 | 303,201 |
| 2024-05-08 | 1,425.00 | 1,431.00 | 1,408.00 | 1,422.00 | 1,422.00 | 187,944 |
| 2024-05-07 | 1,442.00 | 1,448.00 | 1,411.00 | 1,420.00 | 1,420.00 | 443,935 |
| 2024-05-03 | 1,446.00 | 1,465.00 | 1,439.00 | 1,442.00 | 1,442.00 | 83,738 |
| 2024-05-02 | 1,439.00 | 1,469.00 | 1,431.00 | 1,450.00 | 1,450.00 | 135,872 |
| 2024-04-30 | 1,429.00 | 1,446.00 | 1,427.00 | 1,440.00 | 1,440.00 | 113,274 |
| 2024-04-29 | 1,416.00 | 1,448.00 | 1,415.00 | 1,438.00 | 1,438.00 | 149,905 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.