DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 942.00 | 957.00 | 932.00 | 943.00 | 943.00 | 771,320 |
| 2023-02-03 | 944.00 | 946.00 | 917.00 | 944.00 | 944.00 | 568,026 |
| 2023-02-02 | 926.00 | 945.00 | 925.00 | 936.00 | 936.00 | 669,105 |
| 2023-02-01 | 919.00 | 944.00 | 915.00 | 921.00 | 921.00 | 781,538 |
| 2023-01-31 | 899.00 | 918.00 | 897.00 | 917.00 | 917.00 | 559,807 |
| 2023-01-30 | 922.00 | 927.00 | 900.00 | 904.00 | 904.00 | 760,414 |
| 2023-01-27 | 906.00 | 931.00 | 900.00 | 920.00 | 920.00 | 844,895 |
| 2023-01-26 | 901.00 | 913.00 | 897.00 | 906.00 | 906.00 | 311,316 |
| 2023-01-25 | 919.00 | 919.00 | 895.00 | 900.00 | 900.00 | 573,602 |
| 2023-01-20 | 880.00 | 903.00 | 877.00 | 895.00 | 895.00 | 433,119 |
| 2023-01-19 | 867.00 | 884.00 | 865.00 | 880.00 | 880.00 | 235,930 |
| 2023-01-18 | 858.00 | 943.00 | 858.00 | 873.00 | 873.00 | 3,186,148 |
| 2023-01-17 | 885.00 | 885.00 | 861.00 | 862.00 | 862.00 | 193,870 |
| 2023-01-16 | 890.00 | 897.00 | 863.00 | 877.00 | 877.00 | 544,145 |
| 2023-01-13 | 884.00 | 899.00 | 875.00 | 890.00 | 890.00 | 409,998 |
| 2023-01-12 | 861.00 | 903.00 | 860.00 | 888.00 | 888.00 | 844,990 |
| 2023-01-11 | 865.00 | 873.00 | 854.00 | 863.00 | 863.00 | 348,798 |
| 2023-01-10 | 826.00 | 870.00 | 826.00 | 863.00 | 863.00 | 1,225,684 |
| 2023-01-09 | 802.00 | 830.00 | 800.00 | 829.00 | 829.00 | 527,354 |
| 2023-01-06 | 787.00 | 804.00 | 785.00 | 801.00 | 801.00 | 226,093 |
| 2023-01-05 | 793.00 | 799.00 | 785.00 | 789.00 | 789.00 | 168,468 |
| 2023-01-04 | 780.00 | 798.00 | 779.00 | 793.00 | 793.00 | 130,208 |
| 2023-01-03 | 795.00 | 800.00 | 777.00 | 793.00 | 793.00 | 243,245 |
| 2023-01-02 | 802.00 | 806.00 | 790.00 | 795.00 | 795.00 | 194,329 |
| 2022-12-29 | 806.00 | 806.00 | 784.00 | 803.00 | 803.00 | 183,755 |
| 2022-12-28 | 810.00 | 813.00 | 800.00 | 807.00 | 807.00 | 118,024 |
| 2022-12-27 | 799.00 | 810.00 | 791.00 | 810.00 | 810.00 | 129,573 |
| 2022-12-26 | 795.00 | 798.00 | 781.00 | 790.00 | 790.00 | 9,015,292 |
| 2022-12-23 | 803.00 | 810.00 | 790.00 | 794.00 | 794.00 | 226,386 |
| 2022-12-22 | 805.00 | 815.00 | 805.00 | 810.00 | 810.00 | 173,562 |
| 2022-12-21 | 815.00 | 820.00 | 803.00 | 805.00 | 805.00 | 241,344 |
| 2022-12-20 | 839.00 | 839.00 | 813.00 | 819.00 | 819.00 | 186,198 |
| 2022-12-19 | 829.00 | 834.00 | 826.00 | 829.00 | 829.00 | 234,724 |
| 2022-12-16 | 825.00 | 831.00 | 823.00 | 829.00 | 829.00 | 146,838 |
| 2022-12-15 | 826.00 | 833.00 | 825.00 | 830.00 | 830.00 | 138,280 |
| 2022-12-14 | 826.00 | 831.00 | 822.00 | 830.00 | 830.00 | 178,919 |
| 2022-12-13 | 829.00 | 838.00 | 820.00 | 824.00 | 824.00 | 155,812 |
| 2022-12-12 | 832.00 | 836.00 | 823.00 | 829.00 | 829.00 | 114,462 |
| 2022-12-09 | 831.00 | 837.00 | 828.00 | 832.00 | 832.00 | 488,820 |
| 2022-12-08 | 829.00 | 837.00 | 820.00 | 831.00 | 831.00 | 322,835 |
| 2022-12-07 | 828.00 | 836.00 | 823.00 | 832.00 | 832.00 | 233,428 |
| 2022-12-06 | 830.00 | 834.00 | 816.00 | 828.00 | 828.00 | 144,262 |
| 2022-12-05 | 835.00 | 835.00 | 825.00 | 833.00 | 833.00 | 267,331 |
| 2022-12-02 | 831.00 | 839.00 | 827.00 | 835.00 | 835.00 | 61,066 |
| 2022-12-01 | 835.00 | 842.00 | 830.00 | 833.00 | 833.00 | 185,930 |
| 2022-11-30 | 816.00 | 849.00 | 813.00 | 834.00 | 834.00 | 384,477 |
| 2022-11-29 | 809.00 | 820.00 | 808.00 | 816.00 | 816.00 | 97,820 |
| 2022-11-28 | 824.00 | 830.00 | 810.00 | 812.00 | 812.00 | 222,557 |
| 2022-11-25 | 823.00 | 830.00 | 817.00 | 824.00 | 824.00 | 198,325 |
| 2022-11-24 | 825.00 | 833.00 | 825.00 | 831.00 | 831.00 | 197,830 |
| 2022-11-23 | 812.00 | 830.00 | 804.00 | 829.00 | 829.00 | 843,792 |
| 2022-11-22 | 797.00 | 813.00 | 797.00 | 804.00 | 804.00 | 131,402 |
| 2022-11-21 | 820.00 | 824.00 | 800.00 | 800.00 | 800.00 | 220,616 |
| 2022-11-18 | 812.00 | 823.00 | 812.00 | 813.00 | 813.00 | 248,485 |
| 2022-11-17 | 812.00 | 817.00 | 799.00 | 816.00 | 816.00 | 309,154 |
| 2022-11-16 | 804.00 | 814.00 | 799.00 | 812.00 | 812.00 | 238,263 |
| 2022-11-15 | 792.00 | 801.00 | 785.00 | 800.00 | 800.00 | 465,220 |
| 2022-11-14 | 788.00 | 792.00 | 780.00 | 790.00 | 790.00 | 293,603 |
| 2022-11-11 | 775.00 | 784.00 | 770.00 | 784.00 | 784.00 | 653,920 |
| 2022-11-10 | 767.00 | 770.00 | 761.00 | 767.00 | 767.00 | 270,197 |
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.