Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 012030.KO stock page

DB INC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-312,020.002,065.001,992.002,035.002,035.001,277,248
2023-07-282,000.002,040.001,993.002,010.002,010.001,094,514
2023-07-271,941.002,070.001,941.002,015.002,015.002,386,707
2023-07-262,085.002,110.001,932.001,949.001,949.004,024,799
2023-07-252,050.002,120.002,040.002,095.002,095.002,265,398
2023-07-242,200.002,200.002,070.002,090.002,090.0010,402,230
2023-07-212,315.002,330.002,180.002,190.002,190.006,330,636
2023-07-202,165.002,280.002,160.002,280.002,280.004,809,854
2023-07-192,150.002,235.002,115.002,190.002,190.003,361,413
2023-07-182,210.002,215.002,135.002,145.002,145.001,511,879
2023-07-172,175.002,255.002,150.002,200.002,200.002,708,760
2023-07-142,180.002,205.002,115.002,185.002,185.003,081,702
2023-07-132,155.002,190.002,130.002,180.002,180.001,909,106
2023-07-122,055.002,170.002,005.002,165.002,165.003,494,538
2023-07-111,974.002,070.001,974.002,055.002,055.002,640,571
2023-07-102,045.002,070.001,954.001,967.001,967.002,919,483
2023-07-072,090.002,120.002,045.002,045.002,045.002,747,690
2023-07-062,200.002,240.002,110.002,145.002,145.002,798,528
2023-07-052,245.002,300.002,180.002,225.002,225.007,282,010
2023-07-042,230.002,280.002,155.002,185.002,185.003,334,976
2023-07-032,215.002,300.002,215.002,255.002,255.005,224,489
2023-06-302,200.002,310.002,150.002,245.002,245.0010,520,630
2023-06-292,100.002,240.002,085.002,125.002,125.008,766,177
2023-06-282,140.002,195.002,100.002,100.002,100.003,671,546
2023-06-272,195.002,255.002,095.002,115.002,115.005,497,158
2023-06-262,255.002,275.002,165.002,205.002,205.002,768,790
2023-06-232,295.002,365.002,240.002,265.002,265.005,096,488
2023-06-222,290.002,380.002,265.002,310.002,310.008,018,565
2023-06-212,340.002,380.002,285.002,290.002,290.007,604,136
2023-06-202,225.002,475.002,190.002,395.002,395.0040,993,367
2023-06-192,305.002,340.002,215.002,235.002,235.006,248,735
2023-06-162,305.002,375.002,295.002,305.002,305.008,750,473
2023-06-152,240.002,455.002,175.002,325.002,325.0033,854,512
2023-06-142,250.002,310.002,160.002,240.002,240.0011,973,440
2023-06-132,135.002,425.002,105.002,300.002,300.0062,181,660
2023-06-122,130.002,170.002,105.002,135.002,135.0010,311,230
2023-06-092,100.002,210.002,010.002,210.002,210.0012,448,980
2023-06-082,090.002,150.002,075.002,095.002,095.006,235,899
2023-06-072,075.002,135.002,055.002,135.002,135.009,920,477
2023-06-052,300.002,320.002,050.002,100.002,100.0034,841,461
2023-06-022,005.002,270.001,999.002,270.002,270.0080,475,203
2023-06-011,738.001,758.001,726.001,748.001,748.001,812,229
2023-05-311,786.001,798.001,758.001,758.001,758.001,516,776
2023-05-301,820.001,821.001,773.001,786.001,786.001,809,340
2023-05-261,795.001,934.001,788.001,804.001,804.0013,584,300
2023-05-251,802.001,832.001,742.001,797.001,797.004,162,656
2023-05-241,793.001,810.001,747.001,798.001,798.002,338,241
2023-05-231,805.001,829.001,796.001,799.001,799.002,027,477
2023-05-221,860.001,870.001,788.001,806.001,806.003,518,767
2023-05-191,927.001,973.001,856.001,878.001,878.005,867,875
2023-05-182,015.002,045.001,902.001,909.001,909.006,779,560
2023-05-171,956.002,185.001,936.002,045.002,045.0018,994,020
2023-05-161,850.002,025.001,850.001,953.001,953.009,536,083
2023-05-151,908.001,908.001,720.001,833.001,833.005,962,921
2023-05-121,894.001,977.001,876.001,935.001,935.003,045,386
2023-05-111,859.001,966.001,851.001,892.001,892.003,830,025
2023-05-101,850.002,025.001,835.001,868.001,868.0012,513,200
2023-05-091,815.001,865.001,767.001,827.001,827.002,309,767
2023-05-081,811.001,888.001,781.001,833.001,833.003,635,491
2023-05-041,900.001,920.001,792.001,811.001,811.004,604,593
← NewerPage 14 of 21 · 1,222 trading daysOlder →

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.