DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 766.00 | 773.00 | 763.00 | 767.00 | 767.00 | 188,362 |
| 2022-11-08 | 762.00 | 773.00 | 759.00 | 767.00 | 767.00 | 254,783 |
| 2022-11-07 | 766.00 | 767.00 | 757.00 | 765.00 | 765.00 | 138,024 |
| 2022-11-04 | 760.00 | 767.00 | 754.00 | 758.00 | 758.00 | 101,372 |
| 2022-11-03 | 752.00 | 769.00 | 745.00 | 767.00 | 767.00 | 201,348 |
| 2022-11-02 | 754.00 | 768.00 | 753.00 | 761.00 | 761.00 | 634,995 |
| 2022-11-01 | 753.00 | 760.00 | 747.00 | 760.00 | 760.00 | 123,498 |
| 2022-10-31 | 761.00 | 763.00 | 711.00 | 754.00 | 754.00 | 246,312 |
| 2022-10-28 | 759.00 | 770.00 | 749.00 | 755.00 | 755.00 | 330,521 |
| 2022-10-27 | 757.00 | 765.00 | 751.00 | 761.00 | 761.00 | 229,223 |
| 2022-10-26 | 750.00 | 795.00 | 736.00 | 757.00 | 757.00 | 2,027,250 |
| 2022-10-25 | 739.00 | 747.00 | 736.00 | 744.00 | 744.00 | 99,485 |
| 2022-10-24 | 738.00 | 745.00 | 736.00 | 741.00 | 741.00 | 89,338 |
| 2022-10-21 | 742.00 | 745.00 | 729.00 | 733.00 | 733.00 | 154,284 |
| 2022-10-20 | 744.00 | 747.00 | 734.00 | 740.00 | 740.00 | 71,892 |
| 2022-10-19 | 753.00 | 754.00 | 739.00 | 742.00 | 742.00 | 122,292 |
| 2022-10-18 | 743.00 | 751.00 | 739.00 | 751.00 | 751.00 | 181,882 |
| 2022-10-17 | 731.00 | 740.00 | 721.00 | 739.00 | 739.00 | 90,234 |
| 2022-10-14 | 719.00 | 737.00 | 719.00 | 731.00 | 731.00 | 137,336 |
| 2022-10-13 | 730.00 | 745.00 | 709.00 | 710.00 | 710.00 | 300,660 |
| 2022-10-12 | 730.00 | 738.00 | 726.00 | 734.00 | 734.00 | 89,251 |
| 2022-10-11 | 750.00 | 750.00 | 730.00 | 733.00 | 733.00 | 248,372 |
| 2022-10-07 | 750.00 | 763.00 | 744.00 | 759.00 | 759.00 | 236,898 |
| 2022-10-06 | 738.00 | 756.00 | 731.00 | 754.00 | 754.00 | 246,460 |
| 2022-10-05 | 760.00 | 761.00 | 735.00 | 736.00 | 736.00 | 392,286 |
| 2022-10-04 | 747.00 | 753.00 | 737.00 | 753.00 | 753.00 | 505,415 |
| 2022-09-30 | 690.00 | 775.00 | 690.00 | 738.00 | 738.00 | 1,581,006 |
| 2022-09-29 | 701.00 | 726.00 | 698.00 | 698.00 | 698.00 | 393,967 |
| 2022-09-28 | 715.00 | 723.00 | 693.00 | 698.00 | 698.00 | 1,147,458 |
| 2022-09-27 | 701.00 | 734.00 | 701.00 | 717.00 | 717.00 | 861,043 |
| 2022-09-26 | 740.00 | 859.00 | 707.00 | 710.00 | 710.00 | 5,208,608 |
| 2022-09-23 | 746.00 | 767.00 | 730.00 | 742.00 | 742.00 | 1,079,977 |
| 2022-09-22 | 757.00 | 757.00 | 737.00 | 750.00 | 750.00 | 423,409 |
| 2022-09-21 | 767.00 | 771.00 | 750.00 | 758.00 | 758.00 | 296,150 |
| 2022-09-20 | 763.00 | 778.00 | 763.00 | 767.00 | 767.00 | 135,453 |
| 2022-09-19 | 779.00 | 782.00 | 761.00 | 765.00 | 765.00 | 193,198 |
| 2022-09-16 | 780.00 | 781.00 | 774.00 | 778.00 | 778.00 | 75,329 |
| 2022-09-15 | 795.00 | 797.00 | 778.00 | 780.00 | 780.00 | 97,665 |
| 2022-09-14 | 779.00 | 782.00 | 770.00 | 780.00 | 780.00 | 120,263 |
| 2022-09-13 | 777.00 | 797.00 | 770.00 | 787.00 | 787.00 | 103,799 |
| 2022-09-08 | 769.00 | 780.00 | 767.00 | 770.00 | 770.00 | 233,703 |
| 2022-09-07 | 781.00 | 784.00 | 765.00 | 768.00 | 768.00 | 318,332 |
| 2022-09-06 | 776.00 | 797.00 | 776.00 | 781.00 | 781.00 | 166,053 |
| 2022-09-05 | 785.00 | 800.00 | 775.00 | 776.00 | 776.00 | 153,323 |
| 2022-09-02 | 791.00 | 799.00 | 786.00 | 787.00 | 787.00 | 170,544 |
| 2022-09-01 | 801.00 | 802.00 | 788.00 | 789.00 | 789.00 | 224,388 |
| 2022-08-31 | 796.00 | 805.00 | 793.00 | 804.00 | 804.00 | 96,139 |
| 2022-08-30 | 793.00 | 814.00 | 793.00 | 799.00 | 799.00 | 293,742 |
| 2022-08-29 | 798.00 | 800.00 | 792.00 | 792.00 | 792.00 | 264,805 |
| 2022-08-26 | 822.00 | 832.00 | 809.00 | 809.00 | 809.00 | 233,397 |
| 2022-08-25 | 816.00 | 824.00 | 808.00 | 818.00 | 818.00 | 168,017 |
| 2022-08-24 | 804.00 | 818.00 | 804.00 | 811.00 | 811.00 | 95,617 |
| 2022-08-23 | 801.00 | 818.00 | 801.00 | 810.00 | 810.00 | 91,642 |
| 2022-08-22 | 837.00 | 837.00 | 809.00 | 813.00 | 813.00 | 567,583 |
| 2022-08-19 | 837.00 | 842.00 | 830.00 | 835.00 | 835.00 | 121,825 |
| 2022-08-18 | 839.00 | 840.00 | 820.00 | 837.00 | 837.00 | 126,601 |
| 2022-08-17 | 835.00 | 848.00 | 829.00 | 839.00 | 839.00 | 271,116 |
| 2022-08-16 | 838.00 | 838.00 | 828.00 | 834.00 | 834.00 | 145,472 |
| 2022-08-12 | 835.00 | 836.00 | 828.00 | 830.00 | 830.00 | 124,097 |
| 2022-08-11 | 836.00 | 836.00 | 827.00 | 830.00 | 830.00 | 120,829 |
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.