DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,426.00 | 1,434.00 | 1,417.00 | 1,424.00 | 1,424.00 | 156,094 |
| 2024-04-25 | 1,427.00 | 1,437.00 | 1,422.00 | 1,426.00 | 1,426.00 | 206,197 |
| 2024-04-24 | 1,478.00 | 1,478.00 | 1,430.00 | 1,438.00 | 1,438.00 | 140,715 |
| 2024-04-23 | 1,436.00 | 1,469.00 | 1,436.00 | 1,437.00 | 1,437.00 | 165,538 |
| 2024-04-22 | 1,458.00 | 1,464.00 | 1,443.00 | 1,448.00 | 1,448.00 | 202,131 |
| 2024-04-19 | 1,465.00 | 1,475.00 | 1,400.00 | 1,463.00 | 1,463.00 | 380,856 |
| 2024-04-18 | 1,473.00 | 1,491.00 | 1,468.00 | 1,470.00 | 1,470.00 | 181,910 |
| 2024-04-17 | 1,481.00 | 1,491.00 | 1,473.00 | 1,473.00 | 1,473.00 | 335,006 |
| 2024-04-16 | 1,469.00 | 1,493.00 | 1,467.00 | 1,487.00 | 1,487.00 | 311,547 |
| 2024-04-15 | 1,500.00 | 1,500.00 | 1,463.00 | 1,486.00 | 1,486.00 | 437,109 |
| 2024-04-12 | 1,510.00 | 1,515.00 | 1,500.00 | 1,507.00 | 1,507.00 | 150,185 |
| 2024-04-11 | 1,503.00 | 1,515.00 | 1,502.00 | 1,510.00 | 1,510.00 | 183,929 |
| 2024-04-09 | 1,512.00 | 1,528.00 | 1,511.00 | 1,513.00 | 1,513.00 | 144,374 |
| 2024-04-08 | 1,521.00 | 1,533.00 | 1,504.00 | 1,522.00 | 1,522.00 | 321,287 |
| 2024-04-05 | 1,506.00 | 1,527.00 | 1,503.00 | 1,521.00 | 1,521.00 | 212,276 |
| 2024-04-04 | 1,525.00 | 1,531.00 | 1,509.00 | 1,523.00 | 1,523.00 | 185,987 |
| 2024-04-03 | 1,550.00 | 1,554.00 | 1,491.00 | 1,525.00 | 1,525.00 | 565,901 |
| 2024-04-02 | 1,557.00 | 1,575.00 | 1,550.00 | 1,550.00 | 1,550.00 | 306,114 |
| 2024-04-01 | 1,548.00 | 1,585.00 | 1,542.00 | 1,572.00 | 1,572.00 | 394,836 |
| 2024-03-29 | 1,548.00 | 1,549.00 | 1,533.00 | 1,548.00 | 1,548.00 | 347,790 |
| 2024-03-28 | 1,553.00 | 1,555.00 | 1,540.00 | 1,547.00 | 1,547.00 | 264,126 |
| 2024-03-27 | 1,547.00 | 1,565.00 | 1,539.00 | 1,553.00 | 1,553.00 | 446,031 |
| 2024-03-26 | 1,553.00 | 1,561.00 | 1,551.00 | 1,553.00 | 1,553.00 | 180,888 |
| 2024-03-25 | 1,571.00 | 1,580.00 | 1,547.00 | 1,555.00 | 1,555.00 | 324,040 |
| 2024-03-22 | 1,573.00 | 1,577.00 | 1,562.00 | 1,562.00 | 1,562.00 | 252,921 |
| 2024-03-21 | 1,580.00 | 1,594.00 | 1,572.00 | 1,575.00 | 1,575.00 | 215,831 |
| 2024-03-20 | 1,576.00 | 1,600.00 | 1,564.00 | 1,571.00 | 1,571.00 | 447,553 |
| 2024-03-19 | 1,595.00 | 1,620.00 | 1,573.00 | 1,574.00 | 1,574.00 | 530,504 |
| 2024-03-18 | 1,628.00 | 1,642.00 | 1,606.00 | 1,606.00 | 1,606.00 | 579,184 |
| 2024-03-15 | 1,570.00 | 1,700.00 | 1,558.00 | 1,626.00 | 1,626.00 | 4,151,482 |
| 2024-03-14 | 1,557.00 | 1,770.00 | 1,541.00 | 1,578.00 | 1,578.00 | 4,955,234 |
| 2024-03-13 | 1,545.00 | 1,563.00 | 1,540.00 | 1,553.00 | 1,553.00 | 217,152 |
| 2024-03-12 | 1,551.00 | 1,552.00 | 1,540.00 | 1,544.00 | 1,544.00 | 168,935 |
| 2024-03-11 | 1,551.00 | 1,555.00 | 1,532.00 | 1,551.00 | 1,551.00 | 199,094 |
| 2024-03-08 | 1,567.00 | 1,603.00 | 1,550.00 | 1,551.00 | 1,551.00 | 354,866 |
| 2024-03-07 | 1,560.00 | 1,599.00 | 1,532.00 | 1,582.00 | 1,582.00 | 575,893 |
| 2024-03-06 | 1,541.00 | 1,553.00 | 1,537.00 | 1,551.00 | 1,551.00 | 286,172 |
| 2024-03-05 | 1,560.00 | 1,572.00 | 1,542.00 | 1,554.00 | 1,554.00 | 273,941 |
| 2024-03-04 | 1,568.00 | 1,580.00 | 1,563.00 | 1,563.00 | 1,563.00 | 222,244 |
| 2024-02-29 | 1,541.00 | 1,568.00 | 1,530.00 | 1,568.00 | 1,568.00 | 425,668 |
| 2024-02-28 | 1,566.00 | 1,580.00 | 1,550.00 | 1,551.00 | 1,551.00 | 239,622 |
| 2024-02-27 | 1,566.00 | 1,574.00 | 1,541.00 | 1,566.00 | 1,566.00 | 570,751 |
| 2024-02-26 | 1,601.00 | 1,601.00 | 1,560.00 | 1,566.00 | 1,566.00 | 342,748 |
| 2024-02-23 | 1,600.00 | 1,600.00 | 1,580.00 | 1,582.00 | 1,582.00 | 442,491 |
| 2024-02-22 | 1,617.00 | 1,618.00 | 1,597.00 | 1,600.00 | 1,600.00 | 476,443 |
| 2024-02-21 | 1,610.00 | 1,631.00 | 1,605.00 | 1,617.00 | 1,617.00 | 337,575 |
| 2024-02-20 | 1,629.00 | 1,654.00 | 1,616.00 | 1,616.00 | 1,616.00 | 341,424 |
| 2024-02-19 | 1,640.00 | 1,651.00 | 1,630.00 | 1,640.00 | 1,640.00 | 238,237 |
| 2024-02-16 | 1,654.00 | 1,654.00 | 1,631.00 | 1,641.00 | 1,641.00 | 266,701 |
| 2024-02-15 | 1,640.00 | 1,673.00 | 1,632.00 | 1,641.00 | 1,641.00 | 450,283 |
| 2024-02-14 | 1,612.00 | 1,636.00 | 1,600.00 | 1,631.00 | 1,631.00 | 331,529 |
| 2024-02-13 | 1,628.00 | 1,628.00 | 1,600.00 | 1,612.00 | 1,612.00 | 250,963 |
| 2024-02-08 | 1,612.00 | 1,623.00 | 1,610.00 | 1,612.00 | 1,612.00 | 231,453 |
| 2024-02-07 | 1,620.00 | 1,633.00 | 1,610.00 | 1,617.00 | 1,617.00 | 317,720 |
| 2024-02-06 | 1,665.00 | 1,665.00 | 1,615.00 | 1,622.00 | 1,622.00 | 582,945 |
| 2024-02-05 | 1,635.00 | 1,670.00 | 1,621.00 | 1,659.00 | 1,659.00 | 985,684 |
| 2024-02-02 | 1,600.00 | 1,639.00 | 1,600.00 | 1,633.00 | 1,633.00 | 745,900 |
| 2024-02-01 | 1,592.00 | 1,604.00 | 1,551.00 | 1,591.00 | 1,591.00 | 532,735 |
| 2024-01-31 | 1,597.00 | 1,607.00 | 1,593.00 | 1,599.00 | 1,599.00 | 335,680 |
| 2024-01-30 | 1,611.00 | 1,611.00 | 1,592.00 | 1,597.00 | 1,597.00 | 299,198 |
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.