DB INC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 836.00 | 836.00 | 827.00 | 830.00 | 830.00 | 120,829 |
| 2022-08-10 | 821.00 | 833.00 | 821.00 | 825.00 | 825.00 | 158,648 |
| 2022-08-09 | 830.00 | 835.00 | 820.00 | 827.00 | 827.00 | 167,811 |
| 2022-08-08 | 841.00 | 841.00 | 819.00 | 831.00 | 831.00 | 730,340 |
| 2022-08-05 | 842.00 | 842.00 | 834.00 | 841.00 | 841.00 | 108,623 |
| 2022-08-04 | 834.00 | 848.00 | 830.00 | 840.00 | 840.00 | 300,442 |
| 2022-08-03 | 825.00 | 836.00 | 810.00 | 832.00 | 832.00 | 668,664 |
| 2022-08-02 | 830.00 | 834.00 | 822.00 | 825.00 | 825.00 | 145,679 |
| 2022-08-01 | 830.00 | 836.00 | 824.00 | 830.00 | 830.00 | 152,440 |
| 2022-07-29 | 815.00 | 830.00 | 812.00 | 830.00 | 830.00 | 276,548 |
| 2022-07-28 | 811.00 | 816.00 | 810.00 | 812.00 | 812.00 | 100,129 |
| 2022-07-27 | 813.00 | 815.00 | 804.00 | 806.00 | 806.00 | 162,392 |
| 2022-07-26 | 805.00 | 813.00 | 804.00 | 813.00 | 813.00 | 130,875 |
| 2022-07-25 | 809.00 | 811.00 | 803.00 | 805.00 | 805.00 | 97,672 |
| 2022-07-22 | 805.00 | 813.00 | 803.00 | 804.00 | 804.00 | 240,308 |
| 2022-07-21 | 813.00 | 815.00 | 797.00 | 804.00 | 804.00 | 290,690 |
| 2022-07-20 | 809.00 | 815.00 | 801.00 | 805.00 | 805.00 | 255,904 |
| 2022-07-19 | 802.00 | 805.00 | 795.00 | 802.00 | 802.00 | 147,894 |
| 2022-07-18 | 793.00 | 803.00 | 790.00 | 803.00 | 803.00 | 203,366 |
| 2022-07-15 | 790.00 | 796.00 | 773.00 | 789.00 | 789.00 | 122,155 |
| 2022-07-14 | 784.00 | 790.00 | 777.00 | 788.00 | 788.00 | 109,217 |
| 2022-07-13 | 783.00 | 786.00 | 761.00 | 786.00 | 786.00 | 147,003 |
| 2022-07-12 | 784.00 | 798.00 | 775.00 | 777.00 | 777.00 | 453,448 |
| 2022-07-11 | 801.00 | 807.00 | 751.00 | 798.00 | 798.00 | 121,274 |
| 2022-07-08 | 797.00 | 805.00 | 791.00 | 797.00 | 797.00 | 166,312 |
| 2022-07-07 | 800.00 | 800.00 | 792.00 | 794.00 | 794.00 | 108,927 |
| 2022-07-06 | 795.00 | 802.00 | 785.00 | 792.00 | 792.00 | 162,676 |
| 2022-07-05 | 770.00 | 792.00 | 770.00 | 792.00 | 792.00 | 220,335 |
| 2022-07-04 | 771.00 | 787.00 | 760.00 | 770.00 | 770.00 | 287,264 |
| 2022-07-01 | 801.00 | 805.00 | 774.00 | 779.00 | 779.00 | 456,953 |
| 2022-06-30 | 801.00 | 810.00 | 791.00 | 799.00 | 799.00 | 242,137 |
| 2022-06-29 | 780.00 | 802.00 | 777.00 | 799.00 | 799.00 | 330,021 |
| 2022-06-28 | 782.00 | 794.00 | 777.00 | 788.00 | 788.00 | 217,615 |
| 2022-06-27 | 758.00 | 787.00 | 754.00 | 782.00 | 782.00 | 324,278 |
| 2022-06-24 | 703.00 | 760.00 | 703.00 | 755.00 | 755.00 | 871,404 |
| 2022-06-23 | 750.00 | 757.00 | 704.00 | 707.00 | 707.00 | 1,249,326 |
| 2022-06-22 | 810.00 | 813.00 | 749.00 | 750.00 | 750.00 | 1,242,663 |
| 2022-06-21 | 804.00 | 804.00 | 780.00 | 799.00 | 799.00 | 476,387 |
| 2022-06-20 | 835.00 | 836.00 | 785.00 | 789.00 | 789.00 | 1,390,867 |
| 2022-06-17 | 818.00 | 830.00 | 811.00 | 829.00 | 829.00 | 618,513 |
| 2022-06-16 | 836.00 | 860.00 | 836.00 | 842.00 | 842.00 | 606,141 |
| 2022-06-15 | 852.00 | 875.00 | 834.00 | 835.00 | 835.00 | 727,491 |
| 2022-06-14 | 868.00 | 876.00 | 844.00 | 862.00 | 862.00 | 945,398 |
| 2022-06-13 | 890.00 | 894.00 | 876.00 | 876.00 | 876.00 | 496,928 |
| 2022-06-10 | 919.00 | 919.00 | 901.00 | 909.00 | 909.00 | 487,733 |
| 2022-06-09 | 931.00 | 933.00 | 911.00 | 916.00 | 916.00 | 572,918 |
| 2022-06-08 | 940.00 | 942.00 | 931.00 | 934.00 | 934.00 | 296,569 |
| 2022-06-07 | 948.00 | 950.00 | 936.00 | 936.00 | 936.00 | 253,573 |
| 2022-06-03 | 948.00 | 955.00 | 946.00 | 946.00 | 946.00 | 196,104 |
| 2022-06-02 | 952.00 | 952.00 | 940.00 | 945.00 | 945.00 | 402,687 |
| 2022-05-31 | 959.00 | 959.00 | 949.00 | 952.00 | 952.00 | 659,070 |
| 2022-05-30 | 960.00 | 962.00 | 950.00 | 954.00 | 954.00 | 199,630 |
| 2022-05-27 | 960.00 | 965.00 | 950.00 | 952.00 | 952.00 | 223,006 |
| 2022-05-26 | 959.00 | 973.00 | 953.00 | 955.00 | 955.00 | 198,568 |
| 2022-05-25 | 956.00 | 964.00 | 954.00 | 959.00 | 959.00 | 181,988 |
| 2022-05-24 | 971.00 | 976.00 | 955.00 | 956.00 | 956.00 | 306,924 |
| 2022-05-23 | 978.00 | 978.00 | 967.00 | 970.00 | 970.00 | 123,051 |
| 2022-05-20 | 964.00 | 972.00 | 964.00 | 969.00 | 969.00 | 144,436 |
| 2022-05-19 | 963.00 | 970.00 | 959.00 | 966.00 | 966.00 | 173,140 |
| 2022-05-18 | 965.00 | 985.00 | 957.00 | 979.00 | 979.00 | 533,972 |
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.