DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,751.00 | 2,095.00 | 1,740.00 | 1,950.00 | 1,950.00 | 27,031,289 |
| 2023-05-02 | 1,811.00 | 1,843.00 | 1,747.00 | 1,764.00 | 1,764.00 | 3,589,019 |
| 2023-04-28 | 1,900.00 | 2,085.00 | 1,791.00 | 1,811.00 | 1,811.00 | 14,963,960 |
| 2023-04-27 | 1,851.00 | 1,956.00 | 1,850.00 | 1,907.00 | 1,907.00 | 3,671,640 |
| 2023-04-26 | 1,980.00 | 2,015.00 | 1,880.00 | 1,887.00 | 1,887.00 | 3,459,930 |
| 2023-04-25 | 2,230.00 | 2,240.00 | 1,924.00 | 1,980.00 | 1,980.00 | 7,443,281 |
| 2023-04-24 | 2,195.00 | 2,285.00 | 2,150.00 | 2,265.00 | 2,265.00 | 5,528,393 |
| 2023-04-21 | 2,190.00 | 2,310.00 | 2,040.00 | 2,160.00 | 2,160.00 | 9,806,684 |
| 2023-04-20 | 2,300.00 | 2,305.00 | 2,130.00 | 2,200.00 | 2,200.00 | 6,958,589 |
| 2023-04-19 | 2,370.00 | 2,380.00 | 2,280.00 | 2,345.00 | 2,345.00 | 4,815,561 |
| 2023-04-18 | 2,400.00 | 2,410.00 | 2,290.00 | 2,370.00 | 2,370.00 | 5,509,833 |
| 2023-04-17 | 2,450.00 | 2,570.00 | 2,330.00 | 2,375.00 | 2,375.00 | 9,959,891 |
| 2023-04-14 | 2,645.00 | 2,735.00 | 2,420.00 | 2,470.00 | 2,470.00 | 13,747,730 |
| 2023-04-13 | 2,690.00 | 2,695.00 | 2,560.00 | 2,645.00 | 2,645.00 | 4,818,474 |
| 2023-04-12 | 2,780.00 | 2,855.00 | 2,750.00 | 2,855.00 | 2,855.00 | 5,382,799 |
| 2023-04-11 | 2,785.00 | 2,795.00 | 2,695.00 | 2,735.00 | 2,735.00 | 6,712,788 |
| 2023-04-10 | 2,700.00 | 3,160.00 | 2,585.00 | 2,840.00 | 2,840.00 | 156,987,703 |
| 2023-04-07 | 1,920.00 | 2,560.00 | 1,908.00 | 2,560.00 | 2,560.00 | 110,620,094 |
| 2023-04-06 | 1,733.00 | 2,015.00 | 1,705.00 | 1,973.00 | 1,973.00 | 84,531,594 |
| 2023-04-05 | 1,853.00 | 1,853.00 | 1,750.00 | 1,750.00 | 1,750.00 | 9,627,759 |
| 2023-04-04 | 1,950.00 | 2,045.00 | 1,823.00 | 1,885.00 | 1,885.00 | 34,024,648 |
| 2023-04-03 | 1,700.00 | 2,040.00 | 1,700.00 | 1,950.00 | 1,950.00 | 80,106,070 |
| 2023-03-31 | 1,700.00 | 1,885.00 | 1,673.00 | 1,685.00 | 1,685.00 | 79,599,961 |
| 2023-03-30 | 1,391.00 | 1,491.00 | 1,371.00 | 1,456.00 | 1,456.00 | 8,339,447 |
| 2023-03-29 | 1,504.00 | 1,505.00 | 1,394.00 | 1,398.00 | 1,398.00 | 8,032,557 |
| 2023-03-28 | 1,562.00 | 1,566.00 | 1,465.00 | 1,501.00 | 1,501.00 | 11,213,750 |
| 2023-03-27 | 1,358.00 | 1,640.00 | 1,357.00 | 1,574.00 | 1,574.00 | 39,607,770 |
| 2023-03-24 | 1,327.00 | 1,343.00 | 1,309.00 | 1,327.00 | 1,327.00 | 2,295,825 |
| 2023-03-23 | 1,310.00 | 1,345.00 | 1,294.00 | 1,327.00 | 1,327.00 | 2,566,408 |
| 2023-03-22 | 1,336.00 | 1,353.00 | 1,300.00 | 1,310.00 | 1,310.00 | 1,977,034 |
| 2023-03-21 | 1,327.00 | 1,387.00 | 1,320.00 | 1,331.00 | 1,331.00 | 2,556,081 |
| 2023-03-20 | 1,328.00 | 1,339.00 | 1,296.00 | 1,318.00 | 1,318.00 | 2,659,635 |
| 2023-03-17 | 1,350.00 | 1,363.00 | 1,315.00 | 1,328.00 | 1,328.00 | 2,991,116 |
| 2023-03-16 | 1,450.00 | 1,470.00 | 1,311.00 | 1,350.00 | 1,350.00 | 5,088,888 |
| 2023-03-15 | 1,500.00 | 1,505.00 | 1,447.00 | 1,459.00 | 1,459.00 | 4,681,552 |
| 2023-03-14 | 1,447.00 | 1,477.00 | 1,417.00 | 1,450.00 | 1,450.00 | 4,710,432 |
| 2023-03-13 | 1,395.00 | 1,464.00 | 1,392.00 | 1,441.00 | 1,441.00 | 3,828,939 |
| 2023-03-10 | 1,406.00 | 1,434.00 | 1,386.00 | 1,405.00 | 1,405.00 | 3,139,662 |
| 2023-03-09 | 1,454.00 | 1,462.00 | 1,377.00 | 1,435.00 | 1,435.00 | 5,228,246 |
| 2023-03-08 | 1,390.00 | 1,539.00 | 1,383.00 | 1,441.00 | 1,441.00 | 12,018,160 |
| 2023-03-07 | 1,465.00 | 1,491.00 | 1,341.00 | 1,410.00 | 1,410.00 | 6,966,674 |
| 2023-03-06 | 1,540.00 | 1,540.00 | 1,452.00 | 1,464.00 | 1,464.00 | 3,373,760 |
| 2023-03-03 | 1,599.00 | 1,599.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,897,400 |
| 2023-03-02 | 1,593.00 | 1,593.00 | 1,526.00 | 1,587.00 | 1,587.00 | 2,719,394 |
| 2023-02-28 | 1,446.00 | 1,590.00 | 1,400.00 | 1,544.00 | 1,544.00 | 21,598,160 |
| 2023-02-27 | 1,481.00 | 1,784.00 | 1,345.00 | 1,402.00 | 1,402.00 | 32,616,881 |
| 2023-02-24 | 1,400.00 | 1,535.00 | 1,376.00 | 1,479.00 | 1,479.00 | 9,102,026 |
| 2023-02-23 | 1,401.00 | 1,411.00 | 1,352.00 | 1,400.00 | 1,400.00 | 4,443,476 |
| 2023-02-22 | 1,313.00 | 1,420.00 | 1,302.00 | 1,398.00 | 1,398.00 | 6,234,694 |
| 2023-02-21 | 1,346.00 | 1,400.00 | 1,230.00 | 1,345.00 | 1,345.00 | 9,622,403 |
| 2023-02-20 | 1,260.00 | 1,355.00 | 1,251.00 | 1,340.00 | 1,340.00 | 6,564,376 |
| 2023-02-17 | 1,271.00 | 1,289.00 | 1,155.00 | 1,251.00 | 1,251.00 | 5,214,601 |
| 2023-02-16 | 1,150.00 | 1,275.00 | 1,144.00 | 1,273.00 | 1,273.00 | 12,753,820 |
| 2023-02-15 | 1,106.00 | 1,183.00 | 1,094.00 | 1,147.00 | 1,147.00 | 6,218,730 |
| 2023-02-14 | 1,033.00 | 1,099.00 | 1,025.00 | 1,099.00 | 1,099.00 | 3,647,285 |
| 2023-02-13 | 1,033.00 | 1,051.00 | 1,004.00 | 1,032.00 | 1,032.00 | 1,126,438 |
| 2023-02-10 | 1,022.00 | 1,048.00 | 1,005.00 | 1,033.00 | 1,033.00 | 1,769,657 |
| 2023-02-09 | 976.00 | 1,018.00 | 972.00 | 1,015.00 | 1,015.00 | 1,204,057 |
| 2023-02-08 | 962.00 | 994.00 | 962.00 | 984.00 | 984.00 | 1,241,014 |
| 2023-02-07 | 942.00 | 964.00 | 937.00 | 963.00 | 963.00 | 599,903 |
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.