DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 1,613.00 | 1,622.00 | 1,591.00 | 1,600.00 | 1,600.00 | 452,121 |
| 2024-01-26 | 1,596.00 | 1,613.00 | 1,592.00 | 1,598.00 | 1,598.00 | 208,075 |
| 2024-01-25 | 1,605.00 | 1,611.00 | 1,585.00 | 1,600.00 | 1,600.00 | 357,107 |
| 2024-01-24 | 1,626.00 | 1,635.00 | 1,602.00 | 1,605.00 | 1,605.00 | 320,208 |
| 2024-01-23 | 1,604.00 | 1,639.00 | 1,600.00 | 1,626.00 | 1,626.00 | 396,905 |
| 2024-01-22 | 1,615.00 | 1,617.00 | 1,596.00 | 1,605.00 | 1,605.00 | 418,016 |
| 2024-01-19 | 1,623.00 | 1,645.00 | 1,600.00 | 1,605.00 | 1,605.00 | 401,062 |
| 2024-01-18 | 1,608.00 | 1,628.00 | 1,601.00 | 1,624.00 | 1,624.00 | 541,644 |
| 2024-01-17 | 1,605.00 | 1,630.00 | 1,585.00 | 1,615.00 | 1,615.00 | 694,807 |
| 2024-01-16 | 1,588.00 | 1,624.00 | 1,582.00 | 1,610.00 | 1,610.00 | 534,206 |
| 2024-01-15 | 1,594.00 | 1,608.00 | 1,570.00 | 1,604.00 | 1,604.00 | 436,132 |
| 2024-01-12 | 1,615.00 | 1,617.00 | 1,594.00 | 1,600.00 | 1,600.00 | 566,206 |
| 2024-01-11 | 1,638.00 | 1,639.00 | 1,614.00 | 1,614.00 | 1,614.00 | 418,391 |
| 2024-01-10 | 1,631.00 | 1,656.00 | 1,617.00 | 1,626.00 | 1,626.00 | 510,791 |
| 2024-01-09 | 1,631.00 | 1,659.00 | 1,626.00 | 1,645.00 | 1,645.00 | 698,094 |
| 2024-01-08 | 1,605.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,625.00 | 1,457,645 |
| 2024-01-05 | 1,593.00 | 1,635.00 | 1,577.00 | 1,601.00 | 1,601.00 | 1,155,803 |
| 2024-01-04 | 1,581.00 | 1,875.00 | 1,544.00 | 1,600.00 | 1,600.00 | 17,280,420 |
| 2024-01-03 | 1,642.00 | 1,642.00 | 1,594.00 | 1,600.00 | 1,600.00 | 1,106,256 |
| 2024-01-02 | 1,700.00 | 1,710.00 | 1,588.00 | 1,642.00 | 1,642.00 | 2,322,925 |
| 2023-12-28 | 1,685.00 | 1,748.00 | 1,674.00 | 1,733.00 | 1,733.00 | 752,965 |
| 2023-12-27 | 1,677.00 | 1,702.00 | 1,670.00 | 1,685.00 | 1,685.00 | 408,208 |
| 2023-12-26 | 1,692.00 | 1,727.00 | 1,683.00 | 1,686.00 | 1,686.00 | 666,600 |
| 2023-12-22 | 1,790.00 | 1,942.00 | 1,677.00 | 1,691.00 | 1,691.00 | 5,689,511 |
| 2023-12-21 | 1,749.00 | 1,772.00 | 1,735.00 | 1,768.00 | 1,768.00 | 354,920 |
| 2023-12-20 | 1,770.00 | 1,770.00 | 1,721.00 | 1,752.00 | 1,752.00 | 309,527 |
| 2023-12-19 | 1,734.00 | 1,773.00 | 1,734.00 | 1,768.00 | 1,768.00 | 317,777 |
| 2023-12-18 | 1,763.00 | 1,763.00 | 1,737.00 | 1,750.00 | 1,750.00 | 297,978 |
| 2023-12-15 | 1,750.00 | 1,763.00 | 1,739.00 | 1,756.00 | 1,756.00 | 291,587 |
| 2023-12-14 | 1,765.00 | 1,780.00 | 1,728.00 | 1,740.00 | 1,740.00 | 361,623 |
| 2023-12-13 | 1,769.00 | 1,789.00 | 1,738.00 | 1,765.00 | 1,765.00 | 695,141 |
| 2023-12-12 | 1,706.00 | 1,769.00 | 1,698.00 | 1,769.00 | 1,769.00 | 835,278 |
| 2023-12-11 | 1,654.00 | 1,740.00 | 1,645.00 | 1,710.00 | 1,710.00 | 668,194 |
| 2023-12-08 | 1,656.00 | 1,670.00 | 1,639.00 | 1,642.00 | 1,642.00 | 251,875 |
| 2023-12-07 | 1,653.00 | 1,681.00 | 1,645.00 | 1,654.00 | 1,654.00 | 239,824 |
| 2023-12-06 | 1,673.00 | 1,686.00 | 1,661.00 | 1,663.00 | 1,663.00 | 309,931 |
| 2023-12-05 | 1,724.00 | 1,735.00 | 1,675.00 | 1,689.00 | 1,689.00 | 506,378 |
| 2023-12-04 | 1,750.00 | 1,785.00 | 1,716.00 | 1,724.00 | 1,724.00 | 435,196 |
| 2023-12-01 | 1,751.00 | 1,780.00 | 1,711.00 | 1,770.00 | 1,770.00 | 866,104 |
| 2023-11-30 | 1,614.00 | 1,743.00 | 1,614.00 | 1,743.00 | 1,743.00 | 1,477,738 |
| 2023-11-29 | 1,627.00 | 1,649.00 | 1,611.00 | 1,622.00 | 1,622.00 | 257,493 |
| 2023-11-28 | 1,650.00 | 1,657.00 | 1,630.00 | 1,632.00 | 1,632.00 | 278,138 |
| 2023-11-27 | 1,630.00 | 1,690.00 | 1,625.00 | 1,644.00 | 1,644.00 | 413,360 |
| 2023-11-24 | 1,632.00 | 1,650.00 | 1,632.00 | 1,637.00 | 1,637.00 | 198,110 |
| 2023-11-23 | 1,648.00 | 1,660.00 | 1,640.00 | 1,643.00 | 1,643.00 | 223,429 |
| 2023-11-22 | 1,682.00 | 1,690.00 | 1,630.00 | 1,648.00 | 1,648.00 | 403,710 |
| 2023-11-21 | 1,708.00 | 1,715.00 | 1,678.00 | 1,681.00 | 1,681.00 | 345,077 |
| 2023-11-20 | 1,680.00 | 1,709.00 | 1,680.00 | 1,704.00 | 1,704.00 | 132,327 |
| 2023-11-17 | 1,717.00 | 1,724.00 | 1,682.00 | 1,689.00 | 1,689.00 | 300,035 |
| 2023-11-16 | 1,713.00 | 1,727.00 | 1,710.00 | 1,717.00 | 1,717.00 | 152,483 |
| 2023-11-15 | 1,720.00 | 1,725.00 | 1,703.00 | 1,718.00 | 1,718.00 | 232,874 |
| 2023-11-14 | 1,686.00 | 1,714.00 | 1,686.00 | 1,695.00 | 1,695.00 | 189,829 |
| 2023-11-13 | 1,715.00 | 1,740.00 | 1,683.00 | 1,685.00 | 1,685.00 | 337,128 |
| 2023-11-10 | 1,720.00 | 1,739.00 | 1,697.00 | 1,712.00 | 1,712.00 | 303,116 |
| 2023-11-09 | 1,740.00 | 1,775.00 | 1,715.00 | 1,740.00 | 1,740.00 | 263,855 |
| 2023-11-08 | 1,779.00 | 1,805.00 | 1,738.00 | 1,740.00 | 1,740.00 | 388,336 |
| 2023-11-07 | 1,759.00 | 1,786.00 | 1,735.00 | 1,777.00 | 1,777.00 | 413,083 |
| 2023-11-06 | 1,750.00 | 1,775.00 | 1,726.00 | 1,775.00 | 1,775.00 | 620,840 |
| 2023-11-03 | 1,700.00 | 1,755.00 | 1,690.00 | 1,744.00 | 1,744.00 | 729,896 |
| 2023-11-02 | 1,624.00 | 1,693.00 | 1,624.00 | 1,689.00 | 1,689.00 | 727,550 |
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.