DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,590.00 | 1,640.00 | 1,590.00 | 1,622.00 | 1,622.00 | 602,475 |
| 2023-10-31 | 1,600.00 | 1,618.00 | 1,578.00 | 1,583.00 | 1,583.00 | 498,761 |
| 2023-10-30 | 1,622.00 | 1,679.00 | 1,587.00 | 1,592.00 | 1,592.00 | 1,726,664 |
| 2023-10-27 | 1,546.00 | 1,740.00 | 1,546.00 | 1,631.00 | 1,631.00 | 8,945,890 |
| 2023-10-26 | 1,553.00 | 1,571.00 | 1,531.00 | 1,546.00 | 1,546.00 | 961,014 |
| 2023-10-25 | 1,635.00 | 1,850.00 | 1,600.00 | 1,609.00 | 1,609.00 | 3,580,554 |
| 2023-10-24 | 1,670.00 | 1,697.00 | 1,567.00 | 1,642.00 | 1,642.00 | 1,171,376 |
| 2023-10-23 | 1,705.00 | 1,739.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,213,005 |
| 2023-10-20 | 1,702.00 | 1,872.00 | 1,702.00 | 1,722.00 | 1,722.00 | 1,752,088 |
| 2023-10-19 | 1,734.00 | 1,734.00 | 1,694.00 | 1,725.00 | 1,725.00 | 1,477,116 |
| 2023-10-18 | 1,761.00 | 1,810.00 | 1,725.00 | 1,750.00 | 1,750.00 | 670,299 |
| 2023-10-17 | 1,720.00 | 1,810.00 | 1,720.00 | 1,777.00 | 1,777.00 | 477,980 |
| 2023-10-16 | 1,788.00 | 1,788.00 | 1,717.00 | 1,721.00 | 1,721.00 | 1,104,481 |
| 2023-10-13 | 1,803.00 | 1,843.00 | 1,770.00 | 1,788.00 | 1,788.00 | 605,472 |
| 2023-10-12 | 1,763.00 | 1,814.00 | 1,731.00 | 1,803.00 | 1,803.00 | 497,979 |
| 2023-10-11 | 1,726.00 | 1,769.00 | 1,726.00 | 1,767.00 | 1,767.00 | 307,967 |
| 2023-10-10 | 1,710.00 | 1,733.00 | 1,707.00 | 1,726.00 | 1,726.00 | 698,655 |
| 2023-10-06 | 1,700.00 | 1,739.00 | 1,700.00 | 1,712.00 | 1,712.00 | 631,458 |
| 2023-10-05 | 1,725.00 | 1,763.00 | 1,725.00 | 1,729.00 | 1,729.00 | 466,222 |
| 2023-10-04 | 1,748.00 | 1,772.00 | 1,725.00 | 1,729.00 | 1,729.00 | 523,739 |
| 2023-09-27 | 1,728.00 | 1,776.00 | 1,728.00 | 1,775.00 | 1,775.00 | 522,366 |
| 2023-09-26 | 1,780.00 | 1,811.00 | 1,731.00 | 1,740.00 | 1,740.00 | 913,577 |
| 2023-09-25 | 1,774.00 | 1,851.00 | 1,770.00 | 1,794.00 | 1,794.00 | 2,370,029 |
| 2023-09-22 | 1,711.00 | 1,776.00 | 1,711.00 | 1,760.00 | 1,760.00 | 686,824 |
| 2023-09-21 | 1,738.00 | 1,910.00 | 1,738.00 | 1,757.00 | 1,757.00 | 4,420,539 |
| 2023-09-20 | 1,718.00 | 1,745.00 | 1,718.00 | 1,740.00 | 1,740.00 | 372,530 |
| 2023-09-19 | 1,721.00 | 1,760.00 | 1,717.00 | 1,727.00 | 1,727.00 | 282,028 |
| 2023-09-18 | 1,760.00 | 1,760.00 | 1,720.00 | 1,738.00 | 1,738.00 | 531,590 |
| 2023-09-15 | 1,745.00 | 1,767.00 | 1,740.00 | 1,760.00 | 1,760.00 | 550,155 |
| 2023-09-14 | 1,713.00 | 1,758.00 | 1,711.00 | 1,744.00 | 1,744.00 | 690,170 |
| 2023-09-13 | 1,706.00 | 1,727.00 | 1,694.00 | 1,720.00 | 1,720.00 | 787,370 |
| 2023-09-12 | 1,722.00 | 1,745.00 | 1,704.00 | 1,718.00 | 1,718.00 | 733,698 |
| 2023-09-11 | 1,711.00 | 1,729.00 | 1,690.00 | 1,721.00 | 1,721.00 | 843,103 |
| 2023-09-08 | 1,705.00 | 1,737.00 | 1,705.00 | 1,722.00 | 1,722.00 | 565,508 |
| 2023-09-07 | 1,726.00 | 1,744.00 | 1,712.00 | 1,716.00 | 1,716.00 | 624,191 |
| 2023-09-06 | 1,748.00 | 1,773.00 | 1,729.00 | 1,739.00 | 1,739.00 | 512,644 |
| 2023-09-05 | 1,735.00 | 1,776.00 | 1,728.00 | 1,755.00 | 1,755.00 | 548,705 |
| 2023-09-04 | 1,781.00 | 1,790.00 | 1,735.00 | 1,744.00 | 1,744.00 | 894,463 |
| 2023-09-01 | 1,785.00 | 1,813.00 | 1,770.00 | 1,790.00 | 1,790.00 | 632,377 |
| 2023-08-31 | 1,830.00 | 1,841.00 | 1,770.00 | 1,785.00 | 1,785.00 | 630,284 |
| 2023-08-30 | 1,830.00 | 1,856.00 | 1,819.00 | 1,828.00 | 1,828.00 | 482,743 |
| 2023-08-29 | 1,787.00 | 1,847.00 | 1,787.00 | 1,828.00 | 1,828.00 | 549,392 |
| 2023-08-28 | 1,753.00 | 1,811.00 | 1,753.00 | 1,793.00 | 1,793.00 | 745,206 |
| 2023-08-25 | 1,805.00 | 1,818.00 | 1,749.00 | 1,749.00 | 1,749.00 | 1,074,513 |
| 2023-08-24 | 1,793.00 | 1,865.00 | 1,793.00 | 1,818.00 | 1,818.00 | 831,733 |
| 2023-08-23 | 1,801.00 | 1,836.00 | 1,800.00 | 1,806.00 | 1,806.00 | 543,182 |
| 2023-08-22 | 1,877.00 | 1,887.00 | 1,800.00 | 1,810.00 | 1,810.00 | 1,076,197 |
| 2023-08-21 | 1,886.00 | 1,923.00 | 1,860.00 | 1,877.00 | 1,877.00 | 958,186 |
| 2023-08-18 | 1,945.00 | 1,980.00 | 1,822.00 | 1,923.00 | 1,923.00 | 4,406,559 |
| 2023-08-16 | 1,861.00 | 1,870.00 | 1,805.00 | 1,808.00 | 1,808.00 | 1,775,353 |
| 2023-08-14 | 1,891.00 | 1,891.00 | 1,821.00 | 1,882.00 | 1,882.00 | 1,442,814 |
| 2023-08-11 | 1,915.00 | 1,937.00 | 1,893.00 | 1,896.00 | 1,896.00 | 1,384,115 |
| 2023-08-10 | 1,951.00 | 1,951.00 | 1,895.00 | 1,909.00 | 1,909.00 | 1,250,927 |
| 2023-08-09 | 1,920.00 | 1,967.00 | 1,919.00 | 1,952.00 | 1,952.00 | 878,187 |
| 2023-08-08 | 1,971.00 | 1,990.00 | 1,938.00 | 1,942.00 | 1,942.00 | 1,630,874 |
| 2023-08-07 | 1,951.00 | 2,025.00 | 1,951.00 | 1,973.00 | 1,973.00 | 1,824,371 |
| 2023-08-04 | 1,980.00 | 2,045.00 | 1,955.00 | 1,976.00 | 1,976.00 | 1,279,085 |
| 2023-08-03 | 1,981.00 | 2,010.00 | 1,959.00 | 1,975.00 | 1,975.00 | 1,531,884 |
| 2023-08-02 | 2,095.00 | 2,120.00 | 1,990.00 | 2,000.00 | 2,000.00 | 2,491,052 |
| 2023-08-01 | 2,060.00 | 2,115.00 | 2,035.00 | 2,100.00 | 2,100.00 | 1,655,250 |
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.